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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.60 | 1.60 | 1.58 | 1.58 | -1.12% | 0.04 | 2.41% |
| 2026-02-12 | 1.60 | 1.61 | 1.60 | 1.60 | -0.44% | 0.07 | 4.12% |
| 2026-02-11 | 1.60 | 1.61 | 1.59 | 1.61 | +0.63% | 0.05 | 3.03% |
| 2026-02-10 | 1.58 | 1.60 | 1.58 | 1.60 | +0.50% | 0.06 | 3.80% |
| 2026-02-09 | 1.59 | 1.59 | 1.58 | 1.59 | +0.38% | 0.04 | 2.65% |
| 2026-02-06 | 1.58 | 1.59 | 1.57 | 1.58 | -0.13% | 0.04 | 2.40% |
| 2026-02-05 | 1.58 | 1.59 | 1.57 | 1.59 | +0.19% | 0.03 | 2.03% |
| 2026-02-04 | 1.54 | 1.59 | 1.54 | 1.58 | +2.52% | 0.04 | 2.44% |
| 2026-02-03 | 1.55 | 1.55 | 1.53 | 1.54 | -0.19% | 0.02 | 1.29% |
| 2026-02-02 | 1.57 | 1.57 | 1.54 | 1.55 | -2.03% | 0.03 | 2.19% |
| 2026-01-30 | 1.57 | 1.59 | 1.57 | 1.58 | +0.13% | 0.04 | 2.51% |
| 2026-01-29 | 1.57 | 1.58 | 1.55 | 1.58 | +1.02% | 0.03 | 2.02% |
| 2026-01-28 | 1.55 | 1.57 | 1.55 | 1.56 | +0.51% | 0.05 | 3.43% |
| 2026-01-27 | 1.56 | 1.57 | 1.55 | 1.55 | -0.70% | 0.04 | 2.25% |
| 2026-01-26 | 1.55 | 1.57 | 1.55 | 1.56 | +1.03% | 0.03 | 2.12% |
| 2026-01-23 | 1.57 | 1.57 | 1.55 | 1.55 | -0.71% | 0.03 | 1.73% |
| 2026-01-22 | 1.56 | 1.57 | 1.56 | 1.56 | +0.06% | 0.05 | 3.03% |
| 2026-01-21 | 1.57 | 1.58 | 1.56 | 1.56 | -0.95% | 0.03 | 1.69% |
| 2026-01-20 | 1.55 | 1.57 | 1.55 | 1.57 | +1.22% | 0.03 | 1.70% |
| 2026-01-19 | 1.56 | 1.56 | 1.55 | 1.55 | -0.06% | 0.03 | 2.03% |