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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.62 | 1.62 | 1.60 | 1.60 | -1.36% | 1.92 | 2.41% |
| 2026-02-12 | 1.62 | 1.63 | 1.62 | 1.62 | -0.25% | 1.90 | 2.35% |
| 2026-02-11 | 1.61 | 1.63 | 1.61 | 1.62 | +0.68% | 2.04 | 2.49% |
| 2026-02-10 | 1.60 | 1.61 | 1.60 | 1.61 | +0.44% | 1.24 | 1.52% |
| 2026-02-09 | 1.60 | 1.61 | 1.60 | 1.61 | +0.56% | 2.44 | 2.96% |
| 2026-02-06 | 1.59 | 1.61 | 1.59 | 1.60 | -0.37% | 1.73 | 2.10% |
| 2026-02-05 | 1.60 | 1.60 | 1.59 | 1.60 | -0.31% | 2.08 | 2.53% |
| 2026-02-04 | 1.57 | 1.61 | 1.57 | 1.61 | +2.75% | 4.16 | 4.96% |
| 2026-02-03 | 1.56 | 1.57 | 1.55 | 1.57 | +0.64% | 2.62 | 3.21% |
| 2026-02-02 | 1.60 | 1.60 | 1.55 | 1.56 | -3.05% | 4.30 | 5.34% |
| 2026-01-30 | 1.62 | 1.63 | 1.59 | 1.60 | -0.93% | 2.77 | 3.32% |
| 2026-01-29 | 1.60 | 1.62 | 1.60 | 1.62 | +1.25% | 2.62 | 3.11% |
| 2026-01-28 | 1.58 | 1.61 | 1.57 | 1.60 | +1.27% | 3.54 | 4.19% |
| 2026-01-27 | 1.59 | 1.59 | 1.58 | 1.58 | -0.69% | 1.46 | 1.74% |
| 2026-01-26 | 1.58 | 1.59 | 1.58 | 1.59 | +0.70% | 1.98 | 2.35% |
| 2026-01-23 | 1.58 | 1.58 | 1.58 | 1.58 | 0.00% | 2.17 | 2.59% |
| 2026-01-22 | 1.57 | 1.58 | 1.57 | 1.58 | +0.70% | 2.29 | 2.71% |
| 2026-01-21 | 1.58 | 1.58 | 1.57 | 1.57 | -0.63% | 2.03 | 2.42% |
| 2026-01-20 | 1.56 | 1.58 | 1.56 | 1.58 | +1.41% | 2.35 | 2.79% |
| 2026-01-19 | 1.54 | 1.56 | 1.54 | 1.56 | +0.65% | 2.13 | 2.53% |