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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.61 | 1.63 | 1.61 | 1.62 | +0.81% | 0.06 | 3.85% |
| 2026-04-20 | 1.62 | 1.62 | 1.60 | 1.61 | +0.19% | 0.05 | 2.91% |
| 2026-04-17 | 1.62 | 1.62 | 1.60 | 1.61 | -0.62% | 0.05 | 3.14% |
| 2026-04-16 | 1.62 | 1.62 | 1.61 | 1.62 | -0.19% | 0.03 | 1.67% |
| 2026-04-15 | 1.61 | 1.62 | 1.61 | 1.62 | +0.31% | 0.03 | 1.93% |
| 2026-04-14 | 1.61 | 1.61 | 1.61 | 1.61 | +0.12% | 0.04 | 2.80% |
| 2026-04-13 | 1.61 | 1.61 | 1.60 | 1.61 | +0.12% | 0.05 | 3.15% |
| 2026-04-10 | 1.61 | 1.61 | 1.61 | 1.61 | 0.00% | 0.04 | 2.40% |
| 2026-04-09 | 1.62 | 1.62 | 1.61 | 1.61 | -0.56% | 0.04 | 2.44% |
| 2026-04-08 | 1.61 | 1.62 | 1.60 | 1.62 | +0.31% | 0.04 | 2.40% |
| 2026-04-07 | 1.61 | 1.63 | 1.61 | 1.61 | -0.12% | 0.05 | 3.16% |
| 2026-04-03 | 1.64 | 1.65 | 1.61 | 1.62 | -1.34% | 0.06 | 4.09% |
| 2026-04-02 | 1.63 | 1.64 | 1.63 | 1.64 | +0.68% | 0.04 | 2.41% |
| 2026-04-01 | 1.63 | 1.64 | 1.62 | 1.63 | 0.00% | 0.02 | 1.57% |
| 2026-03-31 | 1.64 | 1.65 | 1.63 | 1.63 | -0.43% | 0.05 | 3.36% |
| 2026-03-30 | 1.63 | 1.64 | 1.62 | 1.63 | +0.43% | 0.07 | 4.26% |
| 2026-03-27 | 1.63 | 1.63 | 1.62 | 1.63 | -0.25% | 0.06 | 4.00% |
| 2026-03-26 | 1.62 | 1.64 | 1.61 | 1.63 | +0.43% | 0.07 | 4.06% |
| 2026-03-25 | 1.62 | 1.63 | 1.60 | 1.62 | -0.06% | 0.07 | 4.09% |
| 2026-03-24 | 1.61 | 1.63 | 1.61 | 1.62 | +1.06% | 0.07 | 4.41% |