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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.61 | 1.61 | 1.56 | 1.57 | -2.36% | 4.77 | 5.82% |
| 2026-03-20 | 1.61 | 1.63 | 1.61 | 1.61 | -0.43% | 2.18 | 2.60% |
| 2026-03-19 | 1.62 | 1.64 | 1.61 | 1.62 | -0.61% | 2.55 | 3.04% |
| 2026-03-18 | 1.64 | 1.64 | 1.61 | 1.63 | -0.67% | 3.31 | 4.02% |
| 2026-03-17 | 1.66 | 1.68 | 1.65 | 1.66 | -0.66% | 3.10 | 3.73% |
| 2026-03-16 | 1.68 | 1.69 | 1.66 | 1.67 | -0.60% | 2.70 | 3.27% |
| 2026-03-13 | 1.69 | 1.70 | 1.67 | 1.68 | -0.65% | 2.93 | 3.58% |
| 2026-03-12 | 1.67 | 1.69 | 1.66 | 1.69 | +1.38% | 5.58 | 7.06% |
| 2026-03-11 | 1.64 | 1.67 | 1.63 | 1.66 | +1.40% | 3.46 | 4.52% |
| 2026-03-10 | 1.64 | 1.64 | 1.63 | 1.64 | -0.73% | 2.10 | 2.76% |
| 2026-03-09 | 1.66 | 1.68 | 1.65 | 1.65 | +0.06% | 4.38 | 5.53% |
| 2026-03-06 | 1.65 | 1.65 | 1.63 | 1.65 | +0.18% | 1.93 | 2.47% |
| 2026-03-05 | 1.65 | 1.66 | 1.64 | 1.65 | -0.12% | 2.22 | 2.84% |
| 2026-03-04 | 1.67 | 1.67 | 1.64 | 1.65 | -1.49% | 2.36 | 3.04% |
| 2026-03-03 | 1.66 | 1.70 | 1.66 | 1.68 | +0.78% | 4.63 | 5.74% |
| 2026-03-02 | 1.65 | 1.67 | 1.64 | 1.66 | +1.34% | 2.80 | 3.49% |
| 2026-02-27 | 1.62 | 1.64 | 1.62 | 1.64 | +0.86% | 1.76 | 2.20% |
| 2026-02-26 | 1.63 | 1.64 | 1.62 | 1.63 | -0.12% | 1.57 | 1.98% |
| 2026-02-25 | 1.62 | 1.65 | 1.62 | 1.63 | +0.56% | 2.84 | 3.50% |
| 2026-02-24 | 1.60 | 1.62 | 1.60 | 1.62 | +1.31% | 1.81 | 2.24% |