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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.64 | 1.65 | 1.60 | 1.61 | -2.01% | 0.13 | 8.02% |
| 2026-03-20 | 1.63 | 1.66 | 1.63 | 1.64 | -0.49% | 0.07 | 4.38% |
| 2026-03-19 | 1.63 | 1.66 | 1.63 | 1.65 | 0.00% | 0.07 | 4.20% |
| 2026-03-18 | 1.66 | 1.66 | 1.64 | 1.65 | -0.54% | 0.07 | 4.24% |
| 2026-03-17 | 1.66 | 1.67 | 1.65 | 1.66 | +0.06% | 0.08 | 4.81% |
| 2026-03-16 | 1.66 | 1.68 | 1.66 | 1.66 | -0.42% | 0.04 | 2.79% |
| 2026-03-13 | 1.67 | 1.68 | 1.66 | 1.66 | -0.24% | 0.07 | 4.29% |
| 2026-03-12 | 1.65 | 1.67 | 1.65 | 1.67 | +1.34% | 0.08 | 4.82% |
| 2026-03-11 | 1.62 | 1.65 | 1.62 | 1.65 | +1.35% | 0.07 | 4.31% |
| 2026-03-10 | 1.63 | 1.63 | 1.61 | 1.62 | -0.98% | 0.04 | 2.49% |
| 2026-03-09 | 1.64 | 1.66 | 1.64 | 1.64 | -0.06% | 0.06 | 3.82% |
| 2026-03-06 | 1.63 | 1.64 | 1.62 | 1.64 | +0.24% | 0.05 | 3.11% |
| 2026-03-05 | 1.62 | 1.67 | 1.62 | 1.64 | -0.06% | 0.06 | 3.60% |
| 2026-03-04 | 1.66 | 1.66 | 1.60 | 1.64 | -1.38% | 0.06 | 4.04% |
| 2026-03-03 | 1.63 | 1.68 | 1.62 | 1.66 | +1.78% | 0.10 | 6.07% |
| 2026-03-02 | 1.60 | 1.63 | 1.60 | 1.63 | +1.87% | 0.10 | 6.54% |
| 2026-02-27 | 1.59 | 1.60 | 1.59 | 1.60 | +0.50% | 0.04 | 2.46% |
| 2026-02-26 | 1.60 | 1.61 | 1.59 | 1.59 | -0.06% | 0.04 | 2.58% |
| 2026-02-25 | 1.60 | 1.61 | 1.59 | 1.59 | -0.37% | 0.04 | 2.31% |
| 2026-02-24 | 1.59 | 1.60 | 1.59 | 1.60 | +1.07% | 0.03 | 2.20% |