景顺长城中证红利低波动100ETF sh.515100
1.42
-0.42%
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 | 1.42 | 1.42 | 1.41 | 1.42 | -0.42% | 0.95 | 1.61% |
| 2026-05-21 | 1.43 | 1.43 | 1.42 | 1.42 | -0.56% | 0.98 | 1.64% |
| 2026-05-20 | 1.44 | 1.44 | 1.43 | 1.43 | -0.69% | 1.20 | 1.99% |
| 2026-05-19 | 1.42 | 1.44 | 1.42 | 1.44 | +0.91% | 1.25 | 2.08% |
| 2026-05-18 | 1.43 | 1.44 | 1.42 | 1.43 | -0.42% | 1.90 | 3.15% |
| 2026-05-15 | 1.44 | 1.44 | 1.43 | 1.43 | -0.83% | 1.34 | 2.22% |
| 2026-05-14 | 1.45 | 1.45 | 1.44 | 1.44 | -0.41% | 0.88 | 1.45% |
| 2026-05-13 | 1.45 | 1.46 | 1.45 | 1.45 | 0.00% | 0.66 | 1.08% |
| 2026-05-12 | 1.45 | 1.46 | 1.45 | 1.45 | -0.21% | 0.79 | 1.29% |
| 2026-05-11 | 1.45 | 1.46 | 1.44 | 1.45 | +0.35% | 1.32 | 2.19% |
| 2026-05-08 | 1.45 | 1.45 | 1.44 | 1.45 | +0.21% | 0.81 | 1.34% |
| 2026-05-07 | 1.45 | 1.45 | 1.44 | 1.45 | -0.48% | 2.85 | 4.58% |
| 2026-05-06 | 1.45 | 1.45 | 1.44 | 1.45 | -0.07% | 1.04 | 1.68% |
| 2026-04-30 | 1.46 | 1.46 | 1.45 | 1.45 | -0.34% | 0.81 | 1.29% |
| 2026-04-29 | 1.45 | 1.46 | 1.45 | 1.46 | +0.48% | 1.04 | 1.66% |
| 2026-04-28 | 1.44 | 1.45 | 1.44 | 1.45 | +0.55% | 0.95 | 1.53% |
| 2026-04-27 | 1.45 | 1.45 | 1.44 | 1.44 | -0.76% | 1.35 | 2.20% |
| 2026-04-24 | 1.45 | 1.46 | 1.45 | 1.45 | -0.21% | 1.30 | 2.12% |
| 2026-04-23 | 1.45 | 1.46 | 1.44 | 1.46 | +0.62% | 1.39 | 2.25% |
| 2026-04-22 | 1.45 | 1.45 | 1.45 | 1.45 | -0.34% | 0.90 | 1.47% |