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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.47 | 1.47 | 1.42 | 1.42 | -3.33% | 2.96 | 4.80% |
| 2026-03-20 | 1.48 | 1.49 | 1.47 | 1.47 | -0.41% | 1.22 | 1.92% |
| 2026-03-19 | 1.48 | 1.49 | 1.48 | 1.48 | -0.20% | 4.12 | 6.76% |
| 2026-03-18 | 1.49 | 1.49 | 1.47 | 1.48 | -0.54% | 1.44 | 2.37% |
| 2026-03-17 | 1.49 | 1.50 | 1.49 | 1.49 | +0.07% | 3.59 | 6.16% |
| 2026-03-16 | 1.49 | 1.49 | 1.48 | 1.49 | 0.00% | 1.36 | 2.35% |
| 2026-03-13 | 1.49 | 1.50 | 1.49 | 1.49 | -0.20% | 1.17 | 2.01% |
| 2026-03-12 | 1.48 | 1.49 | 1.48 | 1.49 | +0.54% | 0.88 | 1.52% |
| 2026-03-11 | 1.47 | 1.49 | 1.46 | 1.48 | +1.16% | 1.30 | 2.29% |
| 2026-03-10 | 1.46 | 1.47 | 1.46 | 1.47 | -0.20% | 1.06 | 1.86% |
| 2026-03-09 | 1.47 | 1.48 | 1.47 | 1.47 | 0.00% | 1.31 | 2.29% |
| 2026-03-06 | 1.46 | 1.47 | 1.45 | 1.47 | +0.75% | 0.99 | 1.74% |
| 2026-03-05 | 1.46 | 1.46 | 1.45 | 1.46 | 0.00% | 1.24 | 2.20% |
| 2026-03-04 | 1.48 | 1.48 | 1.45 | 1.46 | -1.42% | 1.44 | 2.57% |
| 2026-03-03 | 1.48 | 1.49 | 1.47 | 1.48 | +0.14% | 3.21 | 5.45% |
| 2026-03-02 | 1.46 | 1.48 | 1.46 | 1.48 | +0.82% | 1.83 | 3.09% |
| 2026-02-27 | 1.46 | 1.47 | 1.46 | 1.47 | +0.62% | 1.00 | 1.70% |
| 2026-02-26 | 1.46 | 1.47 | 1.45 | 1.46 | -0.14% | 0.81 | 1.37% |
| 2026-02-25 | 1.46 | 1.47 | 1.46 | 1.46 | 0.00% | 1.14 | 1.92% |
| 2026-02-24 | 1.45 | 1.46 | 1.45 | 1.46 | +0.76% | 1.74 | 2.94% |