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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.13 | 1.13 | 1.10 | 1.11 | -1.95% | 0.05 | 5.01% |
| 2026-03-20 | 1.14 | 1.14 | 1.13 | 1.13 | -0.70% | 0.03 | 3.23% |
| 2026-03-19 | 1.14 | 1.15 | 1.13 | 1.14 | -0.61% | 0.04 | 4.33% |
| 2026-03-18 | 1.15 | 1.15 | 1.13 | 1.14 | -0.52% | 0.04 | 4.28% |
| 2026-03-17 | 1.16 | 1.16 | 1.15 | 1.15 | -0.60% | 0.03 | 2.86% |
| 2026-03-16 | 1.17 | 1.17 | 1.15 | 1.16 | -0.69% | 0.03 | 3.46% |
| 2026-03-13 | 1.17 | 1.23 | 1.17 | 1.17 | -0.60% | 0.03 | 2.79% |
| 2026-03-12 | 1.15 | 1.18 | 1.15 | 1.17 | +1.38% | 0.04 | 3.70% |
| 2026-03-11 | 1.13 | 1.16 | 1.13 | 1.16 | +1.58% | 0.03 | 2.84% |
| 2026-03-10 | 1.15 | 1.15 | 1.14 | 1.14 | -0.87% | 0.03 | 3.48% |
| 2026-03-09 | 1.15 | 1.16 | 1.15 | 1.15 | -0.17% | 0.04 | 4.64% |
| 2026-03-06 | 1.14 | 1.15 | 1.14 | 1.15 | +0.52% | 0.04 | 3.87% |
| 2026-03-05 | 1.15 | 1.15 | 1.14 | 1.14 | -0.35% | 0.03 | 3.81% |
| 2026-03-04 | 1.16 | 1.16 | 1.14 | 1.15 | -1.29% | 0.05 | 5.10% |
| 2026-03-03 | 1.16 | 1.18 | 1.15 | 1.16 | +0.35% | 0.07 | 7.24% |
| 2026-03-02 | 1.15 | 1.16 | 1.14 | 1.16 | +1.58% | 0.02 | 1.78% |
| 2026-02-27 | 1.13 | 1.14 | 1.13 | 1.14 | +1.06% | 0.03 | 2.74% |
| 2026-02-26 | 1.13 | 1.14 | 1.12 | 1.13 | -0.27% | 0.08 | 8.56% |
| 2026-02-25 | 1.13 | 1.15 | 1.13 | 1.13 | +0.35% | 0.04 | 4.33% |
| 2026-02-24 | 1.11 | 1.13 | 1.11 | 1.13 | +1.44% | 0.03 | 2.96% |