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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.46 | 1.46 | 1.44 | 1.45 | -1.23% | 0.03 | 0.70% |
| 2026-02-12 | 1.47 | 1.47 | 1.46 | 1.46 | -0.27% | 0.02 | 0.41% |
| 2026-02-11 | 1.46 | 1.47 | 1.45 | 1.47 | +0.55% | 0.06 | 1.36% |
| 2026-02-10 | 1.45 | 1.46 | 1.45 | 1.46 | +0.48% | 0.07 | 1.49% |
| 2026-02-09 | 1.44 | 1.45 | 1.44 | 1.45 | +0.62% | 0.02 | 0.53% |
| 2026-02-06 | 1.45 | 1.45 | 1.43 | 1.44 | -0.28% | 0.09 | 2.14% |
| 2026-02-05 | 1.45 | 1.45 | 1.44 | 1.45 | -0.28% | 0.07 | 1.61% |
| 2026-02-04 | 1.42 | 1.46 | 1.42 | 1.45 | +2.54% | 0.08 | 1.76% |
| 2026-02-03 | 1.41 | 1.42 | 1.40 | 1.42 | +0.57% | 0.05 | 1.08% |
| 2026-02-02 | 1.45 | 1.45 | 1.40 | 1.41 | -2.83% | 0.12 | 2.71% |
| 2026-01-30 | 1.47 | 1.47 | 1.44 | 1.45 | -1.09% | 0.10 | 2.31% |
| 2026-01-29 | 1.45 | 1.47 | 1.44 | 1.47 | +1.31% | 0.06 | 1.38% |
| 2026-01-28 | 1.42 | 1.46 | 1.42 | 1.45 | +1.26% | 0.07 | 1.65% |
| 2026-01-27 | 1.44 | 1.44 | 1.42 | 1.43 | -0.56% | 0.06 | 1.40% |
| 2026-01-26 | 1.43 | 1.44 | 1.42 | 1.44 | +0.63% | 0.07 | 1.68% |
| 2026-01-23 | 1.43 | 1.43 | 1.43 | 1.43 | +0.07% | 0.05 | 1.24% |
| 2026-01-22 | 1.42 | 1.43 | 1.42 | 1.43 | +0.56% | 0.10 | 2.22% |
| 2026-01-21 | 1.42 | 1.42 | 1.42 | 1.42 | -0.28% | 0.06 | 1.50% |
| 2026-01-20 | 1.40 | 1.43 | 1.40 | 1.42 | +1.07% | 0.08 | 1.92% |
| 2026-01-19 | 1.40 | 1.41 | 1.39 | 1.41 | +0.79% | 0.08 | 1.78% |