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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.59 | 1.61 | 1.59 | 1.61 | +1.00% | 3.07 | 3.25% |
| 2026-04-20 | 1.59 | 1.59 | 1.59 | 1.59 | +0.06% | 2.50 | 2.66% |
| 2026-04-17 | 1.60 | 1.60 | 1.59 | 1.59 | -0.69% | 2.55 | 2.73% |
| 2026-04-16 | 1.60 | 1.60 | 1.60 | 1.60 | +0.25% | 3.16 | 3.43% |
| 2026-04-15 | 1.59 | 1.60 | 1.59 | 1.60 | +0.44% | 2.94 | 3.23% |
| 2026-04-14 | 1.59 | 1.59 | 1.58 | 1.59 | +0.25% | 2.17 | 2.40% |
| 2026-04-13 | 1.59 | 1.59 | 1.58 | 1.59 | -0.13% | 2.07 | 2.29% |
| 2026-04-10 | 1.59 | 1.60 | 1.58 | 1.59 | +0.13% | 2.62 | 2.87% |
| 2026-04-09 | 1.59 | 1.60 | 1.58 | 1.59 | -0.63% | 2.48 | 2.71% |
| 2026-04-08 | 1.58 | 1.60 | 1.58 | 1.60 | +0.69% | 3.51 | 3.85% |
| 2026-04-07 | 1.58 | 1.59 | 1.57 | 1.59 | +0.38% | 3.21 | 3.51% |
| 2026-04-03 | 1.60 | 1.60 | 1.57 | 1.58 | -1.50% | 4.19 | 4.71% |
| 2026-04-02 | 1.60 | 1.61 | 1.60 | 1.60 | +0.12% | 2.27 | 2.54% |
| 2026-04-01 | 1.60 | 1.61 | 1.60 | 1.60 | 0.00% | 2.68 | 3.01% |
| 2026-03-31 | 1.62 | 1.63 | 1.60 | 1.60 | -1.11% | 3.34 | 3.82% |
| 2026-03-30 | 1.60 | 1.62 | 1.60 | 1.62 | +1.06% | 2.46 | 2.81% |
| 2026-03-27 | 1.60 | 1.61 | 1.59 | 1.60 | +0.19% | 2.08 | 2.41% |
| 2026-03-26 | 1.60 | 1.61 | 1.60 | 1.60 | +0.06% | 2.48 | 2.87% |
| 2026-03-25 | 1.59 | 1.60 | 1.58 | 1.60 | +0.25% | 3.40 | 4.02% |
| 2026-03-24 | 1.58 | 1.60 | 1.57 | 1.59 | +1.33% | 4.10 | 4.94% |