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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.31 | 1.31 | 1.29 | 1.29 | -1.15% | 1.00 | 2.32% |
| 2026-02-12 | 1.31 | 1.31 | 1.30 | 1.31 | -0.61% | 0.75 | 1.72% |
| 2026-02-11 | 1.31 | 1.31 | 1.30 | 1.31 | +0.46% | 1.44 | 3.31% |
| 2026-02-10 | 1.31 | 1.31 | 1.30 | 1.31 | +0.15% | 0.81 | 1.85% |
| 2026-02-09 | 1.30 | 1.31 | 1.30 | 1.31 | +0.46% | 1.28 | 2.93% |
| 2026-02-06 | 1.30 | 1.30 | 1.29 | 1.30 | -0.31% | 1.37 | 3.11% |
| 2026-02-05 | 1.30 | 1.31 | 1.29 | 1.30 | +0.69% | 1.25 | 2.82% |
| 2026-02-04 | 1.27 | 1.30 | 1.27 | 1.29 | +1.65% | 1.13 | 2.58% |
| 2026-02-03 | 1.28 | 1.28 | 1.27 | 1.27 | -0.16% | 0.98 | 2.26% |
| 2026-02-02 | 1.29 | 1.29 | 1.27 | 1.28 | -0.93% | 1.43 | 3.25% |
| 2026-01-30 | 1.30 | 1.30 | 1.28 | 1.29 | -0.69% | 1.61 | 3.60% |
| 2026-01-29 | 1.28 | 1.30 | 1.27 | 1.30 | +1.33% | 1.30 | 2.93% |
| 2026-01-28 | 1.28 | 1.29 | 1.27 | 1.28 | +0.23% | 1.56 | 3.49% |
| 2026-01-27 | 1.28 | 1.29 | 1.27 | 1.28 | -0.55% | 1.21 | 2.69% |
| 2026-01-26 | 1.26 | 1.29 | 1.26 | 1.28 | +1.58% | 1.42 | 3.17% |
| 2026-01-23 | 1.28 | 1.28 | 1.26 | 1.26 | -1.17% | 1.66 | 3.75% |
| 2026-01-22 | 1.27 | 1.29 | 1.27 | 1.28 | +0.31% | 1.19 | 2.66% |
| 2026-01-21 | 1.29 | 1.29 | 1.27 | 1.27 | -1.09% | 1.46 | 3.31% |
| 2026-01-20 | 1.27 | 1.29 | 1.27 | 1.29 | +1.66% | 1.85 | 4.22% |
| 2026-01-19 | 1.27 | 1.27 | 1.26 | 1.27 | -0.08% | 0.91 | 2.09% |