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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.11 | 1.13 | 1.11 | 1.12 | +0.99% | 0.01 | 0.71% |
| 2026-04-20 | 1.11 | 1.12 | 1.11 | 1.11 | -0.09% | 0.02 | 1.68% |
| 2026-04-17 | 1.12 | 1.12 | 1.11 | 1.11 | -0.71% | 0.01 | 1.47% |
| 2026-04-16 | 1.12 | 1.12 | 1.12 | 1.12 | +0.27% | 0.01 | 0.83% |
| 2026-04-15 | 1.11 | 1.12 | 1.11 | 1.12 | +0.72% | 0.01 | 0.57% |
| 2026-04-14 | 1.11 | 1.11 | 1.11 | 1.11 | -0.18% | 0.01 | 1.29% |
| 2026-04-13 | 1.11 | 1.11 | 1.11 | 1.11 | +0.09% | 0.02 | 1.67% |
| 2026-04-10 | 1.11 | 1.12 | 1.11 | 1.11 | -0.18% | 0.01 | 1.20% |
| 2026-04-09 | 1.12 | 1.12 | 1.11 | 1.11 | -0.36% | 0.02 | 2.19% |
| 2026-04-08 | 1.10 | 1.12 | 1.10 | 1.12 | +0.81% | 0.01 | 0.55% |
| 2026-04-07 | 1.11 | 1.11 | 1.10 | 1.11 | +0.27% | 0.04 | 3.95% |
| 2026-04-03 | 1.12 | 1.12 | 1.10 | 1.11 | -1.34% | 0.03 | 3.07% |
| 2026-04-02 | 1.12 | 1.13 | 1.12 | 1.12 | 0.00% | 0.03 | 2.73% |
| 2026-04-01 | 1.12 | 1.13 | 1.12 | 1.12 | -0.09% | 0.03 | 3.10% |
| 2026-03-31 | 1.13 | 1.14 | 1.12 | 1.12 | -0.97% | 0.03 | 3.37% |
| 2026-03-30 | 1.13 | 1.13 | 1.12 | 1.13 | +0.71% | 0.01 | 1.24% |
| 2026-03-27 | 1.12 | 1.13 | 1.11 | 1.13 | +0.45% | 0.03 | 2.72% |
| 2026-03-26 | 1.12 | 1.13 | 1.12 | 1.12 | 0.00% | 0.02 | 1.83% |
| 2026-03-25 | 1.12 | 1.12 | 1.10 | 1.12 | +0.27% | 0.03 | 3.17% |
| 2026-03-24 | 1.11 | 1.12 | 1.10 | 1.12 | +0.99% | 0.04 | 4.52% |