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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.31 | 1.32 | 1.31 | 1.32 | +0.76% | 1.34 | 2.61% |
| 2026-04-20 | 1.31 | 1.31 | 1.31 | 1.31 | +0.31% | 0.58 | 1.14% |
| 2026-04-17 | 1.32 | 1.32 | 1.31 | 1.31 | -0.68% | 0.95 | 1.86% |
| 2026-04-16 | 1.32 | 1.32 | 1.31 | 1.32 | -0.08% | 0.69 | 1.35% |
| 2026-04-15 | 1.32 | 1.32 | 1.31 | 1.32 | +0.23% | 0.67 | 1.31% |
| 2026-04-14 | 1.31 | 1.32 | 1.31 | 1.32 | +0.30% | 0.87 | 1.71% |
| 2026-04-13 | 1.31 | 1.31 | 1.31 | 1.31 | -0.15% | 0.92 | 1.80% |
| 2026-04-10 | 1.32 | 1.32 | 1.31 | 1.31 | -0.15% | 0.83 | 1.62% |
| 2026-04-09 | 1.32 | 1.32 | 1.31 | 1.32 | -0.53% | 1.01 | 1.97% |
| 2026-04-08 | 1.32 | 1.32 | 1.31 | 1.32 | -0.08% | 2.35 | 4.46% |
| 2026-04-07 | 1.33 | 1.33 | 1.32 | 1.32 | -0.08% | 1.22 | 2.30% |
| 2026-04-03 | 1.34 | 1.34 | 1.32 | 1.32 | -1.19% | 0.78 | 1.46% |
| 2026-04-02 | 1.34 | 1.34 | 1.33 | 1.34 | +0.60% | 1.33 | 2.45% |
| 2026-04-01 | 1.34 | 1.34 | 1.33 | 1.33 | -0.45% | 2.23 | 4.01% |
| 2026-03-31 | 1.34 | 1.35 | 1.34 | 1.34 | -0.22% | 1.99 | 3.57% |
| 2026-03-30 | 1.34 | 1.34 | 1.33 | 1.34 | +0.37% | 0.91 | 1.64% |
| 2026-03-27 | 1.33 | 1.34 | 1.33 | 1.34 | -0.15% | 1.13 | 2.04% |
| 2026-03-26 | 1.33 | 1.35 | 1.33 | 1.34 | 0.00% | 1.29 | 2.30% |
| 2026-03-25 | 1.33 | 1.34 | 1.32 | 1.34 | +0.53% | 1.41 | 2.55% |
| 2026-03-24 | 1.32 | 1.33 | 1.32 | 1.33 | +0.76% | 1.29 | 2.35% |