红利低波动ETF (159549)

159549
🏛️ 中国 →
1.18
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 1.18 1.18 1.18 1.18 151.4K
09:35 1.18 1.18 1.18 1.18 1.1K
09:40 1.18 1.18 1.18 1.18 154.0K
09:45 1.18 1.18 1.18 1.18 79.1K
09:50 1.18 1.18 1.18 1.18 0.9K
09:55 1.18 1.18 1.18 1.18 71.6K
10:00 1.18 1.18 1.18 1.18 6.1K
10:05 1.18 1.18 1.18 1.18 199.4K
10:10 1.18 1.18 1.18 1.18 7.0K
10:15 1.18 1.18 1.18 1.18 25.3K
10:25 1.18 1.18 1.18 1.18 5.7K
10:30 1.18 1.18 1.18 1.18 13.2K
10:35 1.18 1.18 1.18 1.18 73.4K
10:45 1.18 1.18 1.18 1.18 0.5K
10:50 1.18 1.18 1.18 1.18 0.2K
10:55 1.18 1.18 1.18 1.18 0.4K
11:10 1.18 1.18 1.18 1.18 0.8K
11:15 1.18 1.18 1.18 1.18 25.5K
11:20 1.18 1.18 1.18 1.18 0.1K
11:25 1.18 1.18 1.18 1.18 1.0K
13:00 1.18 1.18 1.18 1.18 193.0K
13:05 1.18 1.18 1.18 1.18 0.2K
13:15 1.18 1.18 1.18 1.18 1.0K
13:20 1.18 1.18 1.18 1.18 0.5K
13:30 1.18 1.18 1.18 1.18 320.2K
13:35 1.18 1.18 1.18 1.18 300.0K
13:40 1.18 1.18 1.18 1.18 236.8K
13:50 1.18 1.18 1.18 1.18 0.2K
13:55 1.18 1.18 1.18 1.18 23.2K
14:05 1.18 1.18 1.18 1.18 0.1K
14:10 1.18 1.18 1.18 1.18 162.8K
14:15 1.18 1.18 1.18 1.18 164.5K
14:20 1.18 1.18 1.18 1.18 1.9K
14:25 1.18 1.18 1.18 1.18 77.5K
14:30 1.18 1.18 1.18 1.18 10.2K
14:40 1.18 1.18 1.18 1.18 25.5K
14:45 1.18 1.18 1.18 1.18 210.0K
14:50 1.18 1.18 1.18 1.18 26.7K
15:00 1.18 1.18 1.18 1.18 10.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.18 1.18 1.18 1.18 2.6M
2025-09-25 1.18 1.19 1.18 1.18 2.2M
2025-09-24 1.18 1.18 1.18 1.18 4.2M
2025-09-23 1.18 1.18 1.17 1.18 3.9M
2025-09-22 1.18 1.18 1.17 1.18 2.6M
2025-09-19 1.18 1.18 1.18 1.18 3.3M
2025-09-18 1.20 1.20 1.18 1.18 7.0M
2025-09-17 1.20 1.20 1.19 1.20 3.7M
2025-09-16 1.20 1.20 1.19 1.20 3.0M
2025-09-15 1.21 1.21 1.20 1.20 3.1M
2025-09-12 1.21 1.21 1.20 1.21 3.1M
2025-09-11 1.21 1.21 1.20 1.21 6.9M
2025-09-10 1.21 1.21 1.20 1.20 13.3M
2025-09-09 1.21 1.21 1.20 1.21 3.4M
2025-09-08 1.20 1.21 1.20 1.21 3.1M
2025-09-05 1.20 1.20 1.19 1.20 2.5M
2025-09-04 1.20 1.20 1.18 1.20 7.2M
2025-09-03 1.21 1.21 1.20 1.20 3.8M
2025-09-02 1.20 1.21 1.20 1.21 4.0M
2025-09-01 1.21 1.21 1.20 1.21 3.6M
2025-08-29 1.21 1.22 1.21 1.21 4.4M
2025-08-28 1.21 1.21 1.19 1.21 4.9M
2025-08-27 1.23 1.23 1.21 1.21 5.8M
2025-08-26 1.23 1.23 1.23 1.23 1.8M
2025-08-25 1.22 1.23 1.22 1.23 3.1M
2025-08-22 1.22 1.22 1.21 1.22 3.9M
2025-08-21 1.21 1.22 1.21 1.22 4.1M
2025-08-20 1.20 1.21 1.20 1.21 2.8M
2025-08-19 1.20 1.21 1.20 1.20 3.5M
2025-08-18 1.20 1.21 1.20 1.20 3.6M
2025-08-15 1.20 1.20 1.19 1.20 7.0M
2025-08-14 1.20 1.21 1.20 1.20 2.9M
2025-08-13 1.20 1.21 1.20 1.20 4.0M
2025-08-12 1.20 1.21 1.20 1.20 2.2M
2025-08-11 1.21 1.21 1.20 1.20 1.3M
2025-08-08 1.20 1.21 1.20 1.21 2.0M
2025-08-07 1.20 1.20 1.20 1.20 2.3M
2025-08-06 1.20 1.20 1.20 1.20 2.4M
2025-08-05 1.19 1.20 1.19 1.20 2.6M
2025-08-04 1.19 1.19 1.19 1.19 1.9M
2025-08-01 1.19 1.19 1.19 1.19 2.1M
2025-07-31 1.21 1.21 1.18 1.19 7.2M
2025-07-30 1.21 1.21 1.20 1.21 5.7M
2025-07-29 1.22 1.22 1.20 1.21 4.5M
2025-07-28 1.21 1.21 1.21 1.21 8.8M
2025-07-25 1.22 1.23 1.21 1.22 4.9M
2025-07-24 1.22 1.22 1.22 1.22 4.1M
2025-07-23 1.23 1.24 1.22 1.22 6.2M
2025-07-22 1.21 1.23 1.21 1.23 5.7M
2025-07-21 1.20 1.21 1.20 1.21 3.5M
2025-07-18 1.19 1.20 1.19 1.20 3.9M
2025-07-17 1.19 1.20 1.19 1.19 3.7M
2025-07-16 1.19 1.19 1.19 1.19 4.6M
2025-07-15 1.21 1.21 1.19 1.19 5.7M
2025-07-14 1.20 1.21 1.20 1.20 3.2M
2025-07-11 1.21 1.21 1.20 1.20 3.5M
2025-07-10 1.19 1.21 1.19 1.20 5.6M
2025-07-09 1.19 1.19 1.19 1.19 5.1M
2025-07-08 1.19 1.19 1.18 1.19 9.2M
2025-07-07 1.18 1.19 1.18 1.19 1.8M
2025-07-04 1.17 1.18 1.17 1.18 5.4M
2025-07-03 1.17 1.17 1.17 1.17 0.7M
2025-07-02 1.16 1.17 1.16 1.17 3.6M
2025-07-01 1.15 1.16 1.15 1.16 3.0M
2025-06-30 1.16 1.16 1.15 1.16 13.6M
2025-06-27 1.17 1.17 1.16 1.16 4.0M
2025-06-26 1.16 1.17 1.16 1.16 2.8M
2025-06-25 1.16 1.16 1.15 1.16 3.7M
2025-06-24 1.15 1.16 1.14 1.16 1.8M
2025-06-23 1.15 1.15 1.14 1.15 2.5M
2025-06-20 1.15 1.15 1.15 1.15 2.3M
2025-06-19 1.15 1.15 1.14 1.15 7.3M
2025-06-18 1.16 1.16 1.15 1.15 2.0M
2025-06-17 1.16 1.16 1.15 1.16 9.9M
2025-06-16 1.15 1.16 1.15 1.16 5.5M
2025-06-13 1.16 1.16 1.15 1.15 2.1M
2025-06-12 1.16 1.16 1.16 1.16 1.8M
2025-06-11 1.16 1.16 1.16 1.16 2.2M
2025-06-10 1.16 1.17 1.16 1.16 5.6M
2025-06-09 1.16 1.16 1.15 1.16 2.3M
2025-06-06 1.16 1.16 1.15 1.16 2.5M
2025-06-05 1.16 1.16 1.15 1.15 5.9M
2025-06-04 1.16 1.16 1.15 1.16 1.7M
2025-06-03 1.15 1.15 1.15 1.15 2.5M
2025-05-30 1.15 1.15 1.15 1.15 2.0M
2025-05-29 1.15 1.15 1.15 1.15 2.4M
2025-05-28 1.14 1.15 1.14 1.15 4.3M
2025-05-27 1.14 1.15 1.14 1.14 2.9M
2025-05-26 1.15 1.15 1.14 1.14 3.5M
2025-05-23 1.16 1.16 1.15 1.15 3.4M
2025-05-22 1.16 1.16 1.15 1.16 1.8M
2025-05-21 1.16 1.16 1.15 1.16 1.2M
2025-05-20 1.15 1.15 1.15 1.15 2.8M
2025-05-19 1.14 1.15 1.14 1.15 8.5M
2025-05-16 1.15 1.15 1.14 1.15 3.9M
2025-05-15 1.15 1.16 1.15 1.15 0.9M
2025-05-14 1.15 1.16 1.14 1.15 9.4M
2025-05-13 1.14 1.15 1.14 1.15 12.5M
2025-05-12 1.14 1.14 1.14 1.14 6.8M
2025-05-09 1.13 1.14 1.13 1.14 1.9M
2025-05-08 1.13 1.13 1.13 1.13 2.0M
2025-05-07 1.13 1.13 1.13 1.13 2.8M
2025-05-06 1.13 1.13 1.12 1.12 4.1M
2025-04-30 1.12 1.13 1.12 1.12 10.3M
2025-04-29 1.13 1.14 1.13 1.13 6.0M
2025-04-28 1.13 1.14 1.13 1.14 2.9M
2025-04-25 1.14 1.14 1.13 1.13 2.6M
2025-04-24 1.13 1.14 1.13 1.13 2.3M
2025-04-23 1.13 1.13 1.12 1.13 1.3M
2025-04-22 1.12 1.13 1.12 1.13 2.4M
2025-04-21 1.13 1.13 1.12 1.12 1.3M
2025-04-18 1.13 1.13 1.12 1.13 4.2M
2025-04-17 1.12 1.13 1.12 1.13 3.0M
2025-04-16 1.11 1.12 1.11 1.12 4.1M
2025-04-15 1.12 1.12 1.11 1.12 3.3M
2025-04-14 1.11 1.11 1.11 1.11 2.6M
2025-04-11 1.11 1.11 1.11 1.11 13.9M
2025-04-10 1.12 1.12 1.10 1.11 13.0M
2025-04-09 1.10 1.11 1.08 1.11 16.3M
2025-04-08 1.08 1.11 1.07 1.11 15.2M
2025-04-07 1.14 1.14 1.05 1.08 13.1M
2025-04-03 1.14 1.15 1.14 1.15 2.8M
2025-04-02 1.14 1.14 1.14 1.14 3.0M
2025-04-01 1.13 1.14 1.13 1.14 2.3M
2025-03-31 1.13 1.14 1.13 1.13 9.5M
2025-03-28 1.14 1.14 1.13 1.14 7.6M
2025-03-27 1.14 1.14 1.14 1.14 5.7M
2025-03-26 1.14 1.14 1.14 1.14 9.0M
2025-03-25 1.13 1.14 1.13 1.14 3.0M
2025-03-24 1.13 1.13 1.13 1.13 13.6M
2025-03-21 1.13 1.14 1.13 1.13 3.4M
2025-03-20 1.13 1.14 1.12 1.13 12.4M
2025-03-19 1.13 1.13 1.13 1.13 14.2M
2025-03-18 1.13 1.13 1.13 1.13 3.1M
2025-03-17 1.13 1.13 1.13 1.13 1.3M
2025-03-14 1.12 1.13 1.12 1.13 4.7M
2025-03-13 1.12 1.12 1.11 1.12 2.9M
2025-03-12 1.12 1.12 1.12 1.12 2.7M
2025-03-11 1.12 1.12 1.11 1.12 3.7M
2025-03-10 1.12 1.12 1.11 1.11 1.8M
2025-03-07 1.12 1.12 1.11 1.12 3.3M
2025-03-06 1.12 1.12 1.11 1.12 2.4M
2025-03-05 1.11 1.12 1.11 1.12 2.5M
2025-03-04 1.12 1.12 1.10 1.11 2.0M
2025-03-03 1.11 1.12 1.11 1.11 4.0M
2025-02-28 1.12 1.12 1.11 1.11 2.6M
2025-02-27 1.11 1.12 1.11 1.12 2.1M
2025-02-26 1.11 1.11 1.11 1.11 1.7M
2025-02-25 1.12 1.12 1.10 1.10 6.0M
2025-02-24 1.11 1.12 1.11 1.11 1.3M
2025-02-21 1.12 1.12 1.11 1.11 1.4M
2025-02-20 1.12 1.12 1.11 1.12 1.8M
2025-02-19 1.12 1.12 1.11 1.12 2.6M
2025-02-18 1.12 1.13 1.12 1.12 3.9M
2025-02-17 1.12 1.12 1.11 1.12 1.0M
2025-02-14 1.12 1.12 1.12 1.12 2.6M
2025-02-13 1.12 1.12 1.12 1.12 2.8M
2025-02-12 1.12 1.12 1.11 1.12 6.9M
2025-02-11 1.11 1.12 1.11 1.12 6.7M
2025-02-10 1.11 1.12 1.11 1.11 11.3M
2025-02-07 1.10 1.12 1.10 1.11 6.1M
2025-02-06 1.11 1.11 1.10 1.11 6.1M
2025-02-05 1.13 1.13 1.10 1.11 7.9M
2025-01-27 1.11 1.13 1.11 1.13 2.5M
2025-01-24 1.11 1.11 1.10 1.11 6.0M
2025-01-23 1.10 1.11 1.10 1.11 0.9M
2025-01-22 1.11 1.11 1.09 1.10 8.5M
2025-01-21 1.12 1.12 1.10 1.11 4.5M
2025-01-20 1.12 1.12 1.11 1.11 11.7M
2025-01-17 1.12 1.12 1.11 1.11 13.8M
2025-01-16 1.11 1.12 1.11 1.12 6.7M
2025-01-15 1.12 1.12 1.10 1.11 7.0M
2025-01-14 1.09 1.11 1.09 1.11 4.2M
2025-01-13 1.11 1.11 1.09 1.09 7.9M
2025-01-10 1.12 1.12 1.10 1.10 14.2M
2025-01-09 1.13 1.13 1.11 1.12 8.6M
2025-01-08 1.13 1.13 1.12 1.13 16.5M
2025-01-07 1.13 1.13 1.12 1.13 19.9M
2025-01-06 1.13 1.13 1.12 1.13 7.4M
2025-01-03 1.14 1.14 1.13 1.13 19.6M
2025-01-02 1.17 1.17 1.13 1.14 15.9M