华夏中证红利质量ETF sz.159758
1.12
+1.35%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.12 | 1.12 | 1.11 | 1.11 | -1.42% | 1.22 | 7.97% |
| 2026-02-12 | 1.12 | 1.13 | 1.12 | 1.12 | +0.09% | 1.01 | 6.56% |
| 2026-02-11 | 1.12 | 1.12 | 1.12 | 1.12 | -0.27% | 1.31 | 8.62% |
| 2026-02-10 | 1.12 | 1.13 | 1.12 | 1.12 | +0.18% | 1.50 | 9.93% |
| 2026-02-09 | 1.10 | 1.12 | 1.10 | 1.12 | +2.00% | 1.22 | 8.08% |
| 2026-02-06 | 1.10 | 1.11 | 1.09 | 1.10 | -0.18% | 1.33 | 8.98% |
| 2026-02-05 | 1.11 | 1.11 | 1.09 | 1.10 | -0.72% | 1.38 | 9.27% |
| 2026-02-04 | 1.10 | 1.11 | 1.10 | 1.11 | +0.63% | 1.25 | 8.33% |
| 2026-02-03 | 1.08 | 1.10 | 1.08 | 1.10 | +2.13% | 1.74 | 11.41% |
| 2026-02-02 | 1.11 | 1.12 | 1.08 | 1.08 | -3.31% | 2.04 | 12.93% |
| 2026-01-30 | 1.12 | 1.12 | 1.10 | 1.12 | -0.62% | 1.55 | 9.69% |
| 2026-01-29 | 1.12 | 1.13 | 1.12 | 1.12 | +0.18% | 1.63 | 9.91% |
| 2026-01-28 | 1.12 | 1.12 | 1.11 | 1.12 | +0.45% | 1.48 | 9.03% |
| 2026-01-27 | 1.11 | 1.12 | 1.10 | 1.12 | +0.72% | 1.64 | 10.04% |
| 2026-01-26 | 1.13 | 1.13 | 1.11 | 1.11 | -1.07% | 1.53 | 9.41% |
| 2026-01-23 | 1.11 | 1.12 | 1.11 | 1.12 | +0.72% | 1.52 | 9.44% |
| 2026-01-22 | 1.11 | 1.12 | 1.11 | 1.11 | -0.09% | 1.40 | 8.85% |
| 2026-01-21 | 1.09 | 1.12 | 1.09 | 1.11 | +1.92% | 1.45 | 9.16% |
| 2026-01-20 | 1.10 | 1.10 | 1.09 | 1.09 | -0.36% | 1.46 | 9.45% |
| 2026-01-19 | 1.10 | 1.11 | 1.09 | 1.10 | -0.36% | 1.85 | 12.25% |