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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.47 | 1.47 | 1.43 | 1.44 | -2.24% | 0.08 | 1.77% |
| 2026-03-20 | 1.47 | 1.49 | 1.47 | 1.47 | -0.41% | 0.06 | 1.48% |
| 2026-03-19 | 1.48 | 1.49 | 1.47 | 1.48 | -0.67% | 0.14 | 3.15% |
| 2026-03-18 | 1.50 | 1.50 | 1.47 | 1.49 | -0.54% | 0.06 | 1.35% |
| 2026-03-17 | 1.50 | 1.51 | 1.49 | 1.49 | -0.86% | 0.07 | 1.61% |
| 2026-03-16 | 1.51 | 1.52 | 1.50 | 1.51 | -0.59% | 0.06 | 1.34% |
| 2026-03-13 | 1.52 | 1.53 | 1.51 | 1.52 | -0.33% | 0.06 | 1.36% |
| 2026-03-12 | 1.50 | 1.53 | 1.50 | 1.52 | +1.13% | 0.08 | 1.85% |
| 2026-03-11 | 1.48 | 1.50 | 1.47 | 1.50 | +1.35% | 0.07 | 1.53% |
| 2026-03-10 | 1.48 | 1.49 | 1.48 | 1.48 | -0.54% | 0.08 | 1.73% |
| 2026-03-09 | 1.49 | 1.51 | 1.49 | 1.49 | 0.00% | 0.07 | 1.57% |
| 2026-03-06 | 1.49 | 1.49 | 1.48 | 1.49 | 0.00% | 0.03 | 0.75% |
| 2026-03-05 | 1.49 | 1.49 | 1.48 | 1.49 | -0.07% | 0.06 | 1.28% |
| 2026-03-04 | 1.51 | 1.51 | 1.48 | 1.49 | -1.58% | 0.05 | 1.08% |
| 2026-03-03 | 1.50 | 1.53 | 1.50 | 1.52 | +1.00% | 0.12 | 2.67% |
| 2026-03-02 | 1.50 | 1.50 | 1.48 | 1.50 | +1.28% | 0.06 | 1.36% |
| 2026-02-27 | 1.47 | 1.49 | 1.47 | 1.48 | +1.02% | 0.07 | 1.68% |
| 2026-02-26 | 1.47 | 1.48 | 1.46 | 1.47 | -0.34% | 0.10 | 2.27% |
| 2026-02-25 | 1.46 | 1.49 | 1.46 | 1.47 | +0.61% | 0.06 | 1.46% |
| 2026-02-24 | 1.45 | 1.47 | 1.45 | 1.46 | +1.24% | 0.04 | 0.96% |