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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.46 | 1.46 | 1.44 | 1.45 | -0.75% | 1.06 | 1.81% |
| 2026-02-12 | 1.47 | 1.47 | 1.46 | 1.46 | -0.68% | 0.80 | 1.36% |
| 2026-02-11 | 1.47 | 1.47 | 1.46 | 1.47 | -0.07% | 1.09 | 1.84% |
| 2026-02-10 | 1.46 | 1.47 | 1.46 | 1.47 | +0.34% | 0.87 | 1.48% |
| 2026-02-09 | 1.46 | 1.47 | 1.46 | 1.47 | +0.48% | 1.04 | 1.76% |
| 2026-02-06 | 1.46 | 1.46 | 1.45 | 1.46 | -0.41% | 1.45 | 2.45% |
| 2026-02-05 | 1.45 | 1.46 | 1.45 | 1.46 | +0.41% | 1.42 | 2.40% |
| 2026-02-04 | 1.44 | 1.46 | 1.43 | 1.46 | +1.46% | 1.14 | 1.95% |
| 2026-02-03 | 1.43 | 1.44 | 1.42 | 1.44 | +0.56% | 1.30 | 2.25% |
| 2026-02-02 | 1.45 | 1.46 | 1.43 | 1.43 | -1.79% | 1.46 | 2.51% |
| 2026-01-30 | 1.46 | 1.47 | 1.45 | 1.46 | -0.61% | 1.42 | 2.42% |
| 2026-01-29 | 1.44 | 1.47 | 1.44 | 1.46 | +1.88% | 1.37 | 2.36% |
| 2026-01-28 | 1.43 | 1.45 | 1.43 | 1.44 | +0.49% | 1.31 | 2.27% |
| 2026-01-27 | 1.44 | 1.44 | 1.43 | 1.43 | -0.69% | 1.56 | 2.76% |
| 2026-01-26 | 1.43 | 1.44 | 1.43 | 1.44 | +0.63% | 1.27 | 2.22% |
| 2026-01-23 | 1.43 | 1.44 | 1.43 | 1.43 | 0.00% | 1.25 | 2.20% |
| 2026-01-22 | 1.43 | 1.44 | 1.43 | 1.43 | +0.21% | 1.38 | 2.42% |
| 2026-01-21 | 1.44 | 1.44 | 1.43 | 1.43 | -0.63% | 1.18 | 2.08% |
| 2026-01-20 | 1.42 | 1.44 | 1.42 | 1.44 | +1.41% | 2.00 | 3.57% |
| 2026-01-19 | 1.41 | 1.42 | 1.41 | 1.42 | +0.50% | 0.90 | 1.61% |