博时中证红利ETF sh.515890
1.43
-0.56%
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 | 1.43 | 1.43 | 1.42 | 1.43 | -0.56% | 0.10 | 2.17% |
| 2026-05-21 | 1.45 | 1.45 | 1.43 | 1.43 | -1.31% | 0.13 | 2.81% |
| 2026-05-20 | 1.45 | 1.45 | 1.45 | 1.45 | -0.07% | 0.05 | 1.14% |
| 2026-05-19 | 1.45 | 1.45 | 1.45 | 1.45 | +0.07% | 0.11 | 2.43% |
| 2026-05-18 | 1.46 | 1.46 | 1.44 | 1.45 | -0.34% | 0.07 | 1.44% |
| 2026-05-15 | 1.46 | 1.47 | 1.45 | 1.46 | -0.41% | 0.09 | 1.98% |
| 2026-05-14 | 1.47 | 1.48 | 1.46 | 1.46 | -0.75% | 0.12 | 2.70% |
| 2026-05-13 | 1.48 | 1.48 | 1.47 | 1.47 | -0.34% | 0.05 | 0.98% |
| 2026-05-12 | 1.48 | 1.49 | 1.48 | 1.48 | -0.14% | 0.05 | 1.14% |
| 2026-05-11 | 1.48 | 1.48 | 1.47 | 1.48 | +0.41% | 0.06 | 1.25% |
| 2026-05-08 | 1.48 | 1.49 | 1.47 | 1.48 | -0.34% | 0.05 | 1.13% |
| 2026-05-07 | 1.50 | 1.50 | 1.48 | 1.48 | -1.53% | 0.09 | 1.89% |
| 2026-05-06 | 1.51 | 1.51 | 1.48 | 1.50 | +0.33% | 0.07 | 1.62% |
| 2026-04-30 | 1.50 | 1.51 | 1.49 | 1.50 | -0.20% | 0.09 | 1.88% |
| 2026-04-29 | 1.48 | 1.50 | 1.48 | 1.50 | +0.94% | 0.07 | 1.48% |
| 2026-04-28 | 1.47 | 1.49 | 1.47 | 1.49 | +1.09% | 0.07 | 1.44% |
| 2026-04-27 | 1.48 | 1.48 | 1.47 | 1.47 | -0.34% | 0.04 | 0.93% |
| 2026-04-24 | 1.47 | 1.48 | 1.47 | 1.48 | +0.07% | 0.07 | 1.63% |
| 2026-04-23 | 1.47 | 1.48 | 1.46 | 1.48 | +0.48% | 0.06 | 1.26% |
| 2026-04-22 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00% | 0.07 | 1.46% |