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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.46 | 1.47 | 1.45 | 1.47 | +0.82% | 0.03 | 0.57% |
| 2026-04-20 | 1.45 | 1.46 | 1.45 | 1.46 | +0.21% | 0.03 | 0.58% |
| 2026-04-17 | 1.47 | 1.47 | 1.45 | 1.45 | -0.75% | 0.06 | 1.24% |
| 2026-04-16 | 1.46 | 1.47 | 1.46 | 1.46 | +0.34% | 0.03 | 0.69% |
| 2026-04-15 | 1.45 | 1.46 | 1.45 | 1.46 | +0.48% | 0.05 | 1.11% |
| 2026-04-14 | 1.45 | 1.45 | 1.44 | 1.45 | +0.07% | 0.06 | 1.34% |
| 2026-04-13 | 1.45 | 1.45 | 1.44 | 1.45 | -0.07% | 0.05 | 1.20% |
| 2026-04-10 | 1.45 | 1.46 | 1.45 | 1.45 | +0.35% | 0.02 | 0.43% |
| 2026-04-09 | 1.46 | 1.46 | 1.45 | 1.45 | -0.69% | 0.08 | 1.87% |
| 2026-04-08 | 1.45 | 1.46 | 1.44 | 1.46 | +0.83% | 0.04 | 0.95% |
| 2026-04-07 | 1.44 | 1.45 | 1.44 | 1.45 | +0.28% | 0.04 | 0.92% |
| 2026-04-03 | 1.46 | 1.46 | 1.44 | 1.44 | -1.37% | 0.06 | 1.25% |
| 2026-04-02 | 1.46 | 1.47 | 1.46 | 1.46 | +0.07% | 0.08 | 1.76% |
| 2026-04-01 | 1.46 | 1.47 | 1.46 | 1.46 | -0.14% | 0.06 | 1.36% |
| 2026-03-31 | 1.47 | 1.48 | 1.46 | 1.46 | -0.95% | 0.05 | 1.03% |
| 2026-03-30 | 1.46 | 1.48 | 1.46 | 1.48 | +0.96% | 0.12 | 2.69% |
| 2026-03-27 | 1.46 | 1.47 | 1.45 | 1.46 | +0.07% | 0.10 | 2.21% |
| 2026-03-26 | 1.46 | 1.47 | 1.46 | 1.46 | -0.07% | 0.05 | 1.07% |
| 2026-03-25 | 1.45 | 1.46 | 1.44 | 1.46 | +0.41% | 0.14 | 3.32% |
| 2026-03-24 | 1.43 | 1.46 | 1.43 | 1.46 | +1.32% | 0.16 | 3.71% |