招商中证红利ETF sh.515080
1.56
-0.32%
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 | 1.56 | 1.56 | 1.55 | 1.56 | -0.32% | 3.72 | 3.69% |
| 2026-05-21 | 1.58 | 1.59 | 1.56 | 1.56 | -1.26% | 4.15 | 4.15% |
| 2026-05-20 | 1.58 | 1.59 | 1.58 | 1.58 | -0.38% | 2.87 | 2.88% |
| 2026-05-19 | 1.58 | 1.59 | 1.58 | 1.59 | +0.19% | 2.35 | 2.37% |
| 2026-05-18 | 1.59 | 1.59 | 1.57 | 1.58 | -0.50% | 5.40 | 5.45% |
| 2026-05-15 | 1.60 | 1.60 | 1.59 | 1.59 | -0.31% | 3.77 | 3.85% |
| 2026-05-14 | 1.61 | 1.61 | 1.60 | 1.60 | -0.75% | 3.03 | 3.11% |
| 2026-05-13 | 1.62 | 1.62 | 1.60 | 1.61 | -0.49% | 3.99 | 4.13% |
| 2026-05-12 | 1.62 | 1.63 | 1.61 | 1.62 | -0.06% | 3.49 | 3.60% |
| 2026-05-11 | 1.61 | 1.62 | 1.61 | 1.62 | +0.31% | 4.45 | 4.66% |
| 2026-05-08 | 1.62 | 1.62 | 1.61 | 1.61 | -0.31% | 2.79 | 2.95% |
| 2026-05-07 | 1.64 | 1.64 | 1.61 | 1.62 | -1.58% | 4.46 | 4.77% |
| 2026-05-06 | 1.64 | 1.64 | 1.62 | 1.64 | +0.49% | 3.17 | 3.36% |
| 2026-04-30 | 1.64 | 1.65 | 1.63 | 1.64 | -0.30% | 2.53 | 2.66% |
| 2026-04-29 | 1.63 | 1.64 | 1.62 | 1.64 | +0.98% | 3.00 | 3.13% |
| 2026-04-28 | 1.61 | 1.63 | 1.60 | 1.62 | +0.87% | 2.68 | 2.83% |
| 2026-04-27 | 1.61 | 1.62 | 1.61 | 1.61 | -0.25% | 2.06 | 2.20% |
| 2026-04-24 | 1.61 | 1.62 | 1.61 | 1.61 | 0.00% | 2.02 | 2.15% |
| 2026-04-23 | 1.60 | 1.62 | 1.60 | 1.61 | +0.56% | 3.36 | 3.56% |
| 2026-04-22 | 1.61 | 1.61 | 1.60 | 1.61 | -0.12% | 2.62 | 2.79% |