汇添富中证红利ETF sh.560020
1.09
-0.37%
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 | 1.09 | 1.09 | 1.08 | 1.09 | -0.37% | 0.01 | 1.44% |
| 2026-05-21 | 1.11 | 1.11 | 1.09 | 1.09 | -1.26% | 0.02 | 2.30% |
| 2026-05-20 | 1.11 | 1.11 | 1.10 | 1.11 | -0.36% | 0.02 | 1.59% |
| 2026-05-19 | 1.10 | 1.11 | 1.10 | 1.11 | +0.18% | 0.02 | 2.13% |
| 2026-05-18 | 1.12 | 1.12 | 1.10 | 1.11 | -0.45% | 0.02 | 1.53% |
| 2026-05-15 | 1.12 | 1.12 | 1.11 | 1.11 | -0.36% | 0.01 | 1.02% |
| 2026-05-14 | 1.13 | 1.13 | 1.12 | 1.12 | -0.80% | 0.02 | 1.43% |
| 2026-05-13 | 1.13 | 1.14 | 1.12 | 1.13 | -0.35% | 0.02 | 1.74% |
| 2026-05-12 | 1.13 | 1.14 | 1.13 | 1.13 | -0.18% | 0.03 | 2.48% |
| 2026-05-11 | 1.13 | 1.14 | 1.13 | 1.13 | +0.35% | 0.01 | 0.94% |
| 2026-05-08 | 1.13 | 1.14 | 1.12 | 1.13 | -0.26% | 0.02 | 1.57% |
| 2026-05-07 | 1.14 | 1.15 | 1.13 | 1.13 | -1.56% | 0.01 | 1.27% |
| 2026-05-06 | 1.14 | 1.15 | 1.14 | 1.15 | +0.35% | 0.01 | 1.14% |
| 2026-04-30 | 1.16 | 1.16 | 1.14 | 1.15 | -0.52% | 0.02 | 1.62% |
| 2026-04-29 | 1.14 | 1.16 | 1.14 | 1.15 | +0.96% | 0.03 | 2.93% |
| 2026-04-28 | 1.13 | 1.14 | 1.12 | 1.14 | +1.24% | 0.02 | 1.57% |
| 2026-04-27 | 1.13 | 1.13 | 1.13 | 1.13 | -0.53% | 0.03 | 2.57% |
| 2026-04-24 | 1.13 | 1.13 | 1.12 | 1.13 | +0.09% | 0.04 | 4.21% |
| 2026-04-23 | 1.13 | 1.13 | 1.12 | 1.13 | +0.62% | 0.03 | 2.70% |
| 2026-04-22 | 1.13 | 1.13 | 1.12 | 1.13 | +0.09% | 0.01 | 1.23% |