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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.43 | 1.44 | 1.40 | 1.41 | -2.29% | 3.81 | 3.23% |
| 2026-03-20 | 1.44 | 1.46 | 1.44 | 1.44 | -0.48% | 2.71 | 2.26% |
| 2026-03-19 | 1.45 | 1.46 | 1.44 | 1.45 | -0.69% | 3.43 | 2.83% |
| 2026-03-18 | 1.47 | 1.47 | 1.44 | 1.46 | -0.61% | 2.79 | 2.32% |
| 2026-03-17 | 1.47 | 1.48 | 1.46 | 1.47 | -0.61% | 2.44 | 2.01% |
| 2026-03-16 | 1.49 | 1.49 | 1.47 | 1.47 | -0.74% | 2.51 | 2.08% |
| 2026-03-13 | 1.49 | 1.50 | 1.48 | 1.49 | -0.40% | 2.52 | 2.08% |
| 2026-03-12 | 1.47 | 1.50 | 1.47 | 1.49 | +1.29% | 2.24 | 1.86% |
| 2026-03-11 | 1.45 | 1.47 | 1.44 | 1.47 | +1.31% | 2.81 | 2.40% |
| 2026-03-10 | 1.45 | 1.46 | 1.45 | 1.45 | -0.75% | 2.21 | 1.90% |
| 2026-03-09 | 1.47 | 1.48 | 1.46 | 1.46 | +0.21% | 3.20 | 2.71% |
| 2026-03-06 | 1.46 | 1.46 | 1.44 | 1.46 | +0.07% | 2.68 | 2.30% |
| 2026-03-05 | 1.46 | 1.47 | 1.45 | 1.46 | -0.07% | 3.15 | 2.71% |
| 2026-03-04 | 1.48 | 1.48 | 1.45 | 1.46 | -1.62% | 3.44 | 3.02% |
| 2026-03-03 | 1.47 | 1.50 | 1.47 | 1.49 | +0.88% | 4.04 | 3.46% |
| 2026-03-02 | 1.46 | 1.47 | 1.45 | 1.47 | +1.24% | 2.74 | 2.37% |
| 2026-02-27 | 1.44 | 1.45 | 1.44 | 1.45 | +1.04% | 1.62 | 1.42% |
| 2026-02-26 | 1.44 | 1.45 | 1.43 | 1.44 | -0.28% | 2.36 | 2.05% |
| 2026-02-25 | 1.43 | 1.46 | 1.43 | 1.44 | +0.63% | 2.38 | 2.05% |
| 2026-02-24 | 1.42 | 1.44 | 1.42 | 1.43 | +1.27% | 2.20 | 1.91% |