嘉实沪深300红利低波动ETF sh.515300
1.28
-0.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.29 | 1.29 | 1.27 | 1.28 | -0.62% | 0.98 | 1.88% |
| 2026-05-21 | 1.30 | 1.30 | 1.29 | 1.29 | -0.77% | 1.07 | 2.03% |
| 2026-05-20 | 1.31 | 1.31 | 1.30 | 1.30 | -0.76% | 1.02 | 1.92% |
| 2026-05-19 | 1.30 | 1.31 | 1.30 | 1.31 | +0.69% | 1.04 | 1.95% |
| 2026-05-18 | 1.31 | 1.31 | 1.29 | 1.30 | -0.54% | 0.78 | 1.47% |
| 2026-05-15 | 1.31 | 1.31 | 1.30 | 1.31 | -0.08% | 1.01 | 1.89% |
| 2026-05-14 | 1.31 | 1.31 | 1.31 | 1.31 | -0.31% | 1.13 | 2.12% |
| 2026-05-13 | 1.31 | 1.32 | 1.31 | 1.31 | -0.23% | 2.14 | 4.11% |
| 2026-05-12 | 1.31 | 1.32 | 1.31 | 1.31 | +0.08% | 0.84 | 1.61% |
| 2026-05-11 | 1.31 | 1.31 | 1.30 | 1.31 | +0.31% | 0.81 | 1.56% |
| 2026-05-08 | 1.31 | 1.31 | 1.31 | 1.31 | -0.15% | 0.74 | 1.43% |
| 2026-05-07 | 1.32 | 1.32 | 1.31 | 1.31 | -0.91% | 1.07 | 2.06% |
| 2026-05-06 | 1.33 | 1.33 | 1.31 | 1.32 | -0.75% | 1.04 | 2.01% |
| 2026-04-30 | 1.34 | 1.34 | 1.33 | 1.33 | -0.15% | 0.86 | 1.63% |
| 2026-04-29 | 1.33 | 1.34 | 1.33 | 1.33 | +0.23% | 0.94 | 1.79% |
| 2026-04-28 | 1.32 | 1.33 | 1.32 | 1.33 | +0.99% | 0.89 | 1.70% |
| 2026-04-27 | 1.32 | 1.33 | 1.32 | 1.32 | -0.53% | 0.83 | 1.60% |
| 2026-04-24 | 1.33 | 1.33 | 1.32 | 1.33 | -0.08% | 0.87 | 1.68% |
| 2026-04-23 | 1.32 | 1.33 | 1.31 | 1.33 | +0.76% | 1.00 | 1.94% |
| 2026-04-22 | 1.32 | 1.32 | 1.31 | 1.32 | -0.45% | 0.63 | 1.21% |