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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.35 | 1.35 | 1.32 | 1.32 | -2.15% | 1.64 | 2.99% |
| 2026-03-20 | 1.36 | 1.36 | 1.35 | 1.35 | -0.59% | 1.21 | 2.17% |
| 2026-03-19 | 1.36 | 1.37 | 1.36 | 1.36 | +0.30% | 5.56 | 10.67% |
| 2026-03-18 | 1.36 | 1.36 | 1.35 | 1.35 | -0.66% | 4.01 | 8.18% |
| 2026-03-17 | 1.36 | 1.37 | 1.36 | 1.36 | -0.07% | 1.09 | 2.21% |
| 2026-03-16 | 1.37 | 1.38 | 1.36 | 1.36 | -0.36% | 1.28 | 2.59% |
| 2026-03-13 | 1.38 | 1.38 | 1.37 | 1.37 | -0.36% | 1.24 | 2.50% |
| 2026-03-12 | 1.36 | 1.38 | 1.36 | 1.38 | +0.81% | 1.31 | 2.65% |
| 2026-03-11 | 1.34 | 1.36 | 1.33 | 1.36 | +1.49% | 1.13 | 2.30% |
| 2026-03-10 | 1.34 | 1.35 | 1.33 | 1.34 | -0.59% | 1.07 | 2.20% |
| 2026-03-09 | 1.35 | 1.37 | 1.35 | 1.35 | +0.60% | 7.48 | 16.83% |
| 2026-03-06 | 1.34 | 1.34 | 1.33 | 1.34 | +0.30% | 1.04 | 2.36% |
| 2026-03-05 | 1.33 | 1.35 | 1.33 | 1.34 | +0.15% | 2.11 | 4.84% |
| 2026-03-04 | 1.36 | 1.36 | 1.32 | 1.34 | -1.40% | 2.22 | 5.03% |
| 2026-03-03 | 1.33 | 1.37 | 1.33 | 1.36 | +1.72% | 2.76 | 6.19% |
| 2026-03-02 | 1.31 | 1.34 | 1.31 | 1.33 | +2.07% | 2.34 | 5.31% |
| 2026-02-27 | 1.30 | 1.31 | 1.30 | 1.31 | +0.46% | 0.92 | 2.11% |
| 2026-02-26 | 1.30 | 1.31 | 1.30 | 1.30 | -0.23% | 0.79 | 1.82% |
| 2026-02-25 | 1.31 | 1.32 | 1.30 | 1.30 | -0.38% | 1.14 | 2.59% |
| 2026-02-24 | 1.29 | 1.31 | 1.29 | 1.31 | +1.39% | 0.82 | 1.88% |