易方达中证红利ETF sh.515180
1.39
-0.22%
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 | 1.43 | 1.44 | 1.42 | 1.44 | +0.91% | 2.61 | 1.90% |
| 2026-04-20 | 1.42 | 1.43 | 1.42 | 1.42 | +0.14% | 2.25 | 1.67% |
| 2026-04-17 | 1.43 | 1.43 | 1.42 | 1.42 | -0.77% | 2.61 | 1.95% |
| 2026-04-16 | 1.43 | 1.43 | 1.43 | 1.43 | +0.28% | 2.62 | 1.98% |
| 2026-04-15 | 1.42 | 1.43 | 1.42 | 1.43 | +0.49% | 3.39 | 2.61% |
| 2026-04-14 | 1.42 | 1.42 | 1.41 | 1.42 | +0.07% | 2.21 | 1.71% |
| 2026-04-13 | 1.42 | 1.42 | 1.41 | 1.42 | +0.07% | 2.06 | 1.61% |
| 2026-04-10 | 1.42 | 1.43 | 1.42 | 1.42 | +0.07% | 2.24 | 1.74% |
| 2026-04-09 | 1.42 | 1.43 | 1.42 | 1.42 | -0.63% | 2.07 | 1.62% |
| 2026-04-08 | 1.42 | 1.43 | 1.41 | 1.43 | +0.78% | 4.22 | 3.28% |
| 2026-04-07 | 1.41 | 1.42 | 1.41 | 1.42 | +0.35% | 3.56 | 2.80% |
| 2026-04-03 | 1.43 | 1.43 | 1.41 | 1.41 | -1.47% | 3.35 | 2.65% |
| 2026-04-02 | 1.43 | 1.44 | 1.43 | 1.43 | +0.07% | 2.83 | 2.23% |
| 2026-04-01 | 1.44 | 1.44 | 1.43 | 1.43 | -0.07% | 3.66 | 2.92% |
| 2026-03-31 | 1.45 | 1.45 | 1.43 | 1.43 | -0.97% | 3.54 | 2.83% |
| 2026-03-30 | 1.43 | 1.45 | 1.43 | 1.45 | +1.05% | 2.76 | 2.21% |
| 2026-03-27 | 1.43 | 1.44 | 1.42 | 1.43 | +0.14% | 2.27 | 1.85% |
| 2026-03-26 | 1.43 | 1.44 | 1.43 | 1.43 | 0.00% | 3.65 | 3.00% |
| 2026-03-25 | 1.42 | 1.43 | 1.41 | 1.43 | +0.28% | 2.99 | 2.50% |
| 2026-03-24 | 1.41 | 1.43 | 1.40 | 1.43 | +1.35% | 3.11 | 2.63% |