建信沪深300红利ETF sh.512530
1.55
-0.26%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.57 | 1.57 | 1.55 | 1.55 | -0.26% | 0.09 | 5.24% |
| 2026-05-21 | 1.57 | 1.58 | 1.56 | 1.56 | -1.20% | 0.10 | 5.89% |
| 2026-05-20 | 1.58 | 1.58 | 1.58 | 1.58 | -0.19% | 0.08 | 5.09% |
| 2026-05-19 | 1.58 | 1.59 | 1.57 | 1.58 | +0.38% | 0.03 | 2.12% |
| 2026-05-18 | 1.59 | 1.59 | 1.57 | 1.57 | -0.44% | 0.04 | 2.55% |
| 2026-05-15 | 1.58 | 1.59 | 1.58 | 1.58 | -0.50% | 0.02 | 1.28% |
| 2026-05-14 | 1.59 | 1.59 | 1.59 | 1.59 | +0.13% | 0.03 | 1.80% |
| 2026-05-13 | 1.59 | 1.60 | 1.58 | 1.59 | -0.31% | 0.07 | 4.34% |
| 2026-05-12 | 1.60 | 1.60 | 1.59 | 1.59 | -0.13% | 0.09 | 5.52% |
| 2026-05-11 | 1.59 | 1.60 | 1.59 | 1.59 | +0.06% | 0.09 | 5.60% |
| 2026-05-08 | 1.60 | 1.60 | 1.59 | 1.59 | -0.31% | 0.07 | 4.23% |
| 2026-05-07 | 1.62 | 1.62 | 1.60 | 1.60 | -1.36% | 0.08 | 4.93% |
| 2026-05-06 | 1.63 | 1.63 | 1.61 | 1.62 | -0.55% | 0.07 | 4.14% |
| 2026-04-30 | 1.64 | 1.64 | 1.63 | 1.63 | -0.79% | 0.07 | 4.05% |
| 2026-04-29 | 1.63 | 1.65 | 1.63 | 1.64 | +0.74% | 0.06 | 3.69% |
| 2026-04-28 | 1.62 | 1.63 | 1.61 | 1.63 | +0.62% | 0.10 | 6.34% |
| 2026-04-27 | 1.63 | 1.63 | 1.62 | 1.62 | -0.55% | 0.04 | 2.40% |
| 2026-04-24 | 1.62 | 1.64 | 1.62 | 1.63 | +0.12% | 0.06 | 3.91% |
| 2026-04-23 | 1.62 | 1.63 | 1.62 | 1.63 | +0.49% | 0.05 | 3.27% |
| 2026-04-22 | 1.62 | 1.63 | 1.62 | 1.62 | -0.12% | 0.06 | 3.54% |