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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.44 | 1.45 | 1.44 | 1.45 | +0.83% | 0.96 | 1.57% |
| 2026-04-20 | 1.44 | 1.44 | 1.44 | 1.44 | +0.21% | 0.60 | 0.99% |
| 2026-04-17 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 1.09 | 1.78% |
| 2026-04-16 | 1.45 | 1.45 | 1.44 | 1.45 | -0.07% | 0.79 | 1.29% |
| 2026-04-15 | 1.44 | 1.45 | 1.43 | 1.45 | +0.91% | 1.10 | 1.79% |
| 2026-04-14 | 1.43 | 1.44 | 1.43 | 1.44 | +0.21% | 0.79 | 1.29% |
| 2026-04-13 | 1.44 | 1.44 | 1.43 | 1.43 | -0.49% | 0.97 | 1.60% |
| 2026-04-10 | 1.44 | 1.45 | 1.44 | 1.44 | -0.14% | 1.38 | 2.24% |
| 2026-04-09 | 1.45 | 1.45 | 1.44 | 1.44 | -0.83% | 1.11 | 1.80% |
| 2026-04-08 | 1.44 | 1.46 | 1.44 | 1.45 | +1.11% | 1.16 | 1.87% |
| 2026-04-07 | 1.44 | 1.45 | 1.43 | 1.44 | -0.35% | 1.31 | 2.12% |
| 2026-04-03 | 1.46 | 1.46 | 1.44 | 1.44 | -1.43% | 1.09 | 1.77% |
| 2026-04-02 | 1.46 | 1.47 | 1.46 | 1.46 | +0.14% | 0.82 | 1.32% |
| 2026-04-01 | 1.47 | 1.47 | 1.46 | 1.46 | -0.07% | 1.45 | 2.34% |
| 2026-03-31 | 1.46 | 1.48 | 1.46 | 1.46 | +0.07% | 1.62 | 2.59% |
| 2026-03-30 | 1.45 | 1.47 | 1.45 | 1.46 | +0.34% | 1.21 | 1.92% |
| 2026-03-27 | 1.45 | 1.46 | 1.45 | 1.46 | -0.27% | 0.81 | 1.30% |
| 2026-03-26 | 1.46 | 1.47 | 1.46 | 1.46 | 0.00% | 1.06 | 1.67% |
| 2026-03-25 | 1.45 | 1.46 | 1.44 | 1.46 | +0.90% | 1.62 | 2.57% |
| 2026-03-24 | 1.43 | 1.45 | 1.43 | 1.45 | +1.69% | 1.67 | 2.67% |