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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.43 | 1.43 | 1.41 | 1.42 | -1.39% | 2.60 | 2.28% |
| 2026-02-12 | 1.44 | 1.44 | 1.43 | 1.44 | -0.21% | 2.21 | 1.92% |
| 2026-02-11 | 1.43 | 1.44 | 1.42 | 1.44 | +0.63% | 1.56 | 1.36% |
| 2026-02-10 | 1.43 | 1.43 | 1.42 | 1.43 | +0.56% | 1.47 | 1.28% |
| 2026-02-09 | 1.42 | 1.43 | 1.42 | 1.42 | +0.57% | 1.87 | 1.64% |
| 2026-02-06 | 1.41 | 1.42 | 1.41 | 1.41 | -0.35% | 2.47 | 2.18% |
| 2026-02-05 | 1.42 | 1.42 | 1.41 | 1.42 | -0.35% | 2.14 | 1.90% |
| 2026-02-04 | 1.39 | 1.43 | 1.39 | 1.42 | +2.59% | 5.48 | 5.00% |
| 2026-02-03 | 1.38 | 1.39 | 1.37 | 1.39 | +0.65% | 2.61 | 2.45% |
| 2026-02-02 | 1.41 | 1.41 | 1.38 | 1.38 | -2.82% | 2.84 | 2.66% |
| 2026-01-30 | 1.43 | 1.44 | 1.41 | 1.42 | -1.11% | 1.95 | 1.79% |
| 2026-01-29 | 1.42 | 1.44 | 1.41 | 1.44 | +1.27% | 6.11 | 5.41% |
| 2026-01-28 | 1.40 | 1.42 | 1.39 | 1.42 | +1.36% | 3.21 | 2.88% |
| 2026-01-27 | 1.41 | 1.41 | 1.40 | 1.40 | -0.64% | 1.62 | 1.47% |
| 2026-01-26 | 1.40 | 1.41 | 1.40 | 1.41 | +0.72% | 3.66 | 3.27% |
| 2026-01-23 | 1.40 | 1.40 | 1.39 | 1.40 | 0.00% | 1.95 | 1.74% |
| 2026-01-22 | 1.39 | 1.40 | 1.39 | 1.40 | +0.50% | 2.51 | 2.25% |
| 2026-01-21 | 1.40 | 1.40 | 1.39 | 1.39 | -0.71% | 2.45 | 2.21% |
| 2026-01-20 | 1.38 | 1.40 | 1.38 | 1.40 | +1.60% | 3.41 | 3.07% |
| 2026-01-19 | 1.37 | 1.38 | 1.36 | 1.38 | +0.80% | 2.81 | 2.55% |