深证红利ETF (159905)

159905
🏛️ 中国 →
1.76
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 1.74 1.75 1.74 1.74 931.6K
09:35 1.75 1.75 1.74 1.75 608.7K
09:40 1.75 1.75 1.75 1.75 512.3K
09:45 1.75 1.76 1.75 1.75 1,761.3K
09:50 1.76 1.76 1.75 1.75 2,225.1K
09:55 1.75 1.75 1.75 1.75 230.9K
10:00 1.75 1.75 1.75 1.75 59.0K
10:05 1.75 1.75 1.75 1.75 36.5K
10:10 1.75 1.75 1.75 1.75 1,026.0K
10:15 1.75 1.75 1.75 1.75 145.8K
10:20 1.75 1.75 1.75 1.75 84.6K
10:25 1.75 1.75 1.75 1.75 76.0K
10:30 1.75 1.75 1.75 1.75 297.2K
10:35 1.75 1.75 1.75 1.75 12.9K
10:40 1.75 1.75 1.75 1.75 741.8K
10:45 1.75 1.75 1.75 1.75 27.1K
10:50 1.75 1.75 1.75 1.75 49.8K
10:55 1.75 1.75 1.75 1.75 411.0K
11:00 1.76 1.76 1.75 1.75 123.7K
11:05 1.75 1.75 1.75 1.75 36.7K
11:10 1.75 1.75 1.75 1.75 45.2K
11:15 1.75 1.75 1.75 1.75 67.4K
11:20 1.75 1.75 1.75 1.75 99.4K
11:25 1.75 1.76 1.75 1.76 407.7K
13:00 1.75 1.76 1.75 1.76 564.2K
13:05 1.76 1.76 1.75 1.76 150.6K
13:10 1.76 1.76 1.76 1.76 30.5K
13:15 1.76 1.76 1.76 1.76 111.8K
13:20 1.76 1.76 1.76 1.76 38.3K
13:25 1.76 1.76 1.76 1.76 207.5K
13:30 1.76 1.76 1.76 1.76 435.4K
13:35 1.76 1.76 1.76 1.76 288.1K
13:40 1.76 1.77 1.76 1.76 465.7K
13:45 1.76 1.77 1.76 1.76 68.2K
13:50 1.76 1.77 1.76 1.77 339.8K
13:55 1.77 1.77 1.76 1.76 93.0K
14:00 1.76 1.77 1.76 1.76 466.5K
14:05 1.76 1.76 1.76 1.76 26.4K
14:10 1.76 1.76 1.76 1.76 31.9K
14:15 1.76 1.76 1.76 1.76 106.8K
14:20 1.76 1.76 1.76 1.76 218.1K
14:25 1.76 1.76 1.76 1.76 1,273.4K
14:30 1.76 1.76 1.76 1.76 366.9K
14:35 1.76 1.76 1.76 1.76 89.9K
14:40 1.76 1.76 1.76 1.76 43.9K
14:45 1.76 1.76 1.76 1.76 537.4K
14:50 1.76 1.76 1.76 1.76 582.7K
14:55 1.76 1.77 1.76 1.77 64.2K
15:00 1.77 1.77 1.77 1.77 4.2K
15:40 1.77 1.77 1.77 1.77 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.77 1.77 1.76 1.76 14.8M
2025-09-25 1.76 1.77 1.76 1.77 21.1M
2025-09-24 1.74 1.77 1.74 1.77 16.6M
2025-09-23 1.76 1.76 1.73 1.75 20.9M
2025-09-22 1.78 1.78 1.75 1.76 22.3M
2025-09-19 1.76 1.78 1.76 1.77 21.3M
2025-09-18 1.79 1.79 1.75 1.76 21.8M
2025-09-17 1.78 1.79 1.77 1.79 16.7M
2025-09-16 1.79 1.79 1.77 1.78 21.0M
2025-09-15 1.79 1.79 1.78 1.79 13.7M
2025-09-12 1.80 1.81 1.79 1.79 12.8M
2025-09-11 1.79 1.80 1.78 1.80 31.8M
2025-09-10 1.80 1.80 1.78 1.79 23.0M
2025-09-09 1.80 1.81 1.79 1.81 20.5M
2025-09-08 1.78 1.80 1.78 1.80 34.6M
2025-09-05 1.75 1.78 1.75 1.78 20.1M
2025-09-04 1.77 1.77 1.74 1.75 31.7M
2025-09-03 1.79 1.81 1.77 1.77 27.4M
2025-09-02 1.79 1.81 1.77 1.79 26.1M
2025-09-01 1.78 1.80 1.77 1.79 24.4M
2025-08-29 1.77 1.79 1.77 1.78 16.7M
2025-08-28 1.76 1.78 1.74 1.77 30.9M
2025-08-27 1.80 1.81 1.76 1.76 34.5M
2025-08-26 1.79 1.81 1.78 1.80 28.8M
2025-08-25 1.76 1.79 1.76 1.79 34.0M
2025-08-22 1.75 1.76 1.74 1.76 153.0M
2025-08-21 1.74 1.76 1.74 1.75 25.6M
2025-08-20 1.73 1.74 1.72 1.74 28.4M
2025-08-19 1.73 1.74 1.72 1.73 26.5M
2025-08-18 1.73 1.74 1.72 1.73 29.3M
2025-08-15 1.72 1.73 1.71 1.73 52.8M
2025-08-14 1.73 1.74 1.72 1.72 27.0M
2025-08-13 1.72 1.73 1.72 1.73 61.0M
2025-08-12 1.72 1.74 1.72 1.72 27.0M
2025-08-11 1.71 1.72 1.71 1.72 24.3M
2025-08-08 1.70 1.72 1.70 1.71 24.5M
2025-08-07 1.70 1.71 1.70 1.70 22.1M
2025-08-06 1.70 1.70 1.69 1.70 16.4M
2025-08-05 1.68 1.70 1.68 1.70 18.8M
2025-08-04 1.67 1.68 1.67 1.68 14.6M
2025-08-01 1.66 1.68 1.66 1.67 19.1M
2025-07-31 1.70 1.70 1.66 1.67 39.6M
2025-07-30 1.69 1.72 1.69 1.71 32.1M
2025-07-29 1.70 1.70 1.68 1.69 42.5M
2025-07-28 1.70 1.70 1.69 1.70 16.3M
2025-07-25 1.72 1.72 1.70 1.70 15.6M
2025-07-24 1.71 1.72 1.71 1.72 24.0M
2025-07-23 1.72 1.73 1.71 1.71 33.2M
2025-07-22 1.69 1.72 1.69 1.72 31.1M
2025-07-21 1.68 1.69 1.68 1.69 40.1M
2025-07-18 1.66 1.68 1.66 1.68 35.4M
2025-07-17 1.66 1.67 1.66 1.66 22.8M
2025-07-16 1.66 1.66 1.65 1.66 17.7M
2025-07-15 1.66 1.67 1.65 1.66 25.6M
2025-07-14 1.66 1.67 1.65 1.66 16.1M
2025-07-11 1.65 1.67 1.65 1.66 43.5M
2025-07-10 1.64 1.65 1.64 1.65 33.7M
2025-07-09 1.64 1.65 1.64 1.64 24.0M
2025-07-08 1.64 1.65 1.64 1.64 17.7M
2025-07-07 1.64 1.65 1.64 1.64 18.9M
2025-07-04 1.64 1.65 1.64 1.64 21.0M
2025-07-03 1.64 1.64 1.64 1.64 17.0M
2025-07-02 1.63 1.64 1.63 1.64 20.5M
2025-07-01 1.63 1.63 1.62 1.63 40.9M
2025-06-30 1.63 1.63 1.62 1.63 24.4M
2025-06-27 1.63 1.64 1.62 1.63 32.4M
2025-06-26 1.63 1.63 1.63 1.63 23.6M
2025-06-25 1.62 1.63 1.61 1.63 26.5M
2025-06-24 1.61 1.62 1.61 1.62 29.2M
2025-06-23 1.60 1.61 1.60 1.61 61.7M
2025-06-20 1.60 1.61 1.60 1.61 17.3M
2025-06-19 1.62 1.62 1.60 1.60 22.2M
2025-06-18 1.62 1.62 1.61 1.62 24.0M
2025-06-17 1.62 1.62 1.61 1.62 172.7M
2025-06-16 1.63 1.63 1.61 1.62 184.1M
2025-06-13 1.64 1.64 1.62 1.63 39.1M
2025-06-12 1.64 1.65 1.63 1.64 21.3M
2025-06-11 1.63 1.64 1.63 1.64 23.7M
2025-06-10 1.64 1.64 1.62 1.63 23.4M
2025-06-09 1.63 1.64 1.63 1.64 25.3M
2025-06-06 1.63 1.63 1.63 1.63 18.4M
2025-06-05 1.63 1.63 1.63 1.63 20.7M
2025-06-04 1.63 1.64 1.63 1.63 112.4M
2025-06-03 1.64 1.64 1.63 1.63 22.9M
2025-05-30 1.64 1.65 1.63 1.64 15.9M
2025-05-29 1.64 1.65 1.63 1.64 20.3M
2025-05-28 1.63 1.64 1.63 1.64 20.0M
2025-05-27 1.64 1.64 1.63 1.63 16.1M
2025-05-26 1.64 1.65 1.63 1.64 19.1M
2025-05-23 1.66 1.67 1.65 1.65 25.8M
2025-05-22 1.66 1.66 1.65 1.66 23.4M
2025-05-21 1.65 1.66 1.65 1.66 26.7M
2025-05-20 1.64 1.66 1.64 1.65 19.0M
2025-05-19 1.64 1.64 1.63 1.64 18.2M
2025-05-16 1.65 1.65 1.63 1.64 22.4M
2025-05-15 1.66 1.66 1.65 1.65 27.2M
2025-05-14 1.65 1.67 1.64 1.66 42.6M
2025-05-13 1.65 1.65 1.65 1.65 23.1M
2025-05-12 1.64 1.65 1.64 1.65 23.3M
2025-05-09 1.64 1.64 1.64 1.64 26.8M
2025-05-08 1.64 1.64 1.63 1.64 26.0M
2025-05-07 1.64 1.65 1.63 1.64 29.2M
2025-05-06 1.62 1.63 1.62 1.63 27.2M
2025-04-30 1.62 1.62 1.61 1.62 21.8M
2025-04-29 1.62 1.62 1.61 1.62 19.5M
2025-04-28 1.62 1.63 1.62 1.62 33.1M
2025-04-25 1.62 1.63 1.62 1.62 33.2M
2025-04-24 1.63 1.63 1.62 1.62 21.9M
2025-04-23 1.63 1.63 1.62 1.62 20.5M
2025-04-22 1.63 1.63 1.62 1.63 21.1M
2025-04-21 1.63 1.63 1.62 1.63 22.3M
2025-04-18 1.62 1.63 1.62 1.62 25.5M
2025-04-17 1.62 1.63 1.61 1.62 19.2M
2025-04-16 1.62 1.63 1.60 1.63 36.7M
2025-04-15 1.61 1.63 1.61 1.62 23.3M
2025-04-14 1.62 1.63 1.61 1.61 23.7M
2025-04-11 1.62 1.62 1.61 1.62 22.6M
2025-04-10 1.61 1.63 1.60 1.62 29.3M
2025-04-09 1.58 1.61 1.56 1.60 30.6M
2025-04-08 1.54 1.59 1.54 1.59 50.9M
2025-04-07 1.60 1.60 1.51 1.54 55.2M
2025-04-03 1.66 1.67 1.65 1.66 33.2M
2025-04-02 1.67 1.68 1.67 1.67 18.6M
2025-04-01 1.68 1.68 1.67 1.67 41.1M
2025-03-31 1.68 1.69 1.67 1.68 30.1M
2025-03-28 1.68 1.68 1.67 1.68 21.2M
2025-03-27 1.67 1.68 1.67 1.68 27.4M
2025-03-26 1.68 1.68 1.67 1.67 35.1M
2025-03-25 1.69 1.69 1.67 1.68 21.6M
2025-03-24 1.67 1.69 1.67 1.69 39.8M
2025-03-21 1.68 1.69 1.67 1.67 39.6M
2025-03-20 1.71 1.71 1.68 1.68 40.1M
2025-03-19 1.71 1.72 1.70 1.71 52.6M
2025-03-18 1.69 1.71 1.69 1.71 40.4M
2025-03-17 1.70 1.71 1.69 1.69 61.4M
2025-03-14 1.66 1.70 1.66 1.70 62.5M
2025-03-13 1.66 1.67 1.65 1.66 30.3M
2025-03-12 1.67 1.67 1.66 1.66 23.7M
2025-03-11 1.65 1.67 1.64 1.67 26.1M
2025-03-10 1.66 1.66 1.65 1.66 24.4M
2025-03-07 1.65 1.67 1.64 1.66 38.5M
2025-03-06 1.64 1.66 1.63 1.65 38.1M
2025-03-05 1.63 1.63 1.62 1.63 20.0M
2025-03-04 1.62 1.63 1.62 1.63 15.3M
2025-03-03 1.62 1.64 1.61 1.62 34.4M
2025-02-28 1.64 1.65 1.62 1.62 31.4M
2025-02-27 1.62 1.64 1.62 1.64 24.8M
2025-02-26 1.61 1.62 1.61 1.62 24.3M
2025-02-25 1.63 1.63 1.60 1.61 25.8M
2025-02-24 1.63 1.64 1.62 1.63 28.3M
2025-02-21 1.62 1.63 1.61 1.63 28.3M
2025-02-20 1.62 1.62 1.61 1.62 87.1M
2025-02-19 1.62 1.62 1.61 1.62 18.7M
2025-02-18 1.64 1.64 1.62 1.62 27.9M
2025-02-17 1.63 1.64 1.63 1.63 24.0M
2025-02-14 1.63 1.64 1.62 1.64 24.8M
2025-02-13 1.63 1.64 1.62 1.63 35.9M
2025-02-12 1.62 1.62 1.61 1.62 88.7M
2025-02-11 1.62 1.62 1.62 1.62 14.9M
2025-02-10 1.62 1.63 1.61 1.62 25.5M
2025-02-07 1.60 1.63 1.59 1.62 29.0M
2025-02-06 1.59 1.60 1.59 1.60 17.2M
2025-02-05 1.61 1.62 1.59 1.59 26.8M
2025-01-27 1.61 1.62 1.61 1.61 21.6M
2025-01-24 1.60 1.61 1.59 1.61 18.4M
2025-01-23 1.60 1.62 1.60 1.60 30.7M
2025-01-22 1.61 1.61 1.59 1.59 24.5M
2025-01-21 1.62 1.62 1.61 1.61 17.8M
2025-01-20 1.62 1.64 1.61 1.62 37.4M
2025-01-17 1.61 1.62 1.60 1.62 16.9M
2025-01-16 1.61 1.63 1.60 1.61 30.1M
2025-01-15 1.62 1.62 1.60 1.61 15.7M
2025-01-14 1.58 1.62 1.58 1.62 41.0M
2025-01-13 1.58 1.59 1.57 1.58 28.1M
2025-01-10 1.62 1.62 1.59 1.59 23.6M
2025-01-09 1.61 1.62 1.61 1.62 22.7M
2025-01-08 1.61 1.62 1.59 1.61 36.1M
2025-01-07 1.60 1.61 1.59 1.61 26.2M
2025-01-06 1.61 1.62 1.59 1.60 26.9M
2025-01-03 1.63 1.64 1.61 1.61 43.6M
2025-01-02 1.65 1.66 1.62 1.63 45.1M