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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.12 | 1.12 | 1.11 | 1.11 | -1.24% | 0.03 | 3.61% |
| 2026-02-12 | 1.13 | 1.13 | 1.12 | 1.13 | -0.35% | 0.02 | 2.43% |
| 2026-02-11 | 1.12 | 1.13 | 1.12 | 1.13 | +0.62% | 0.04 | 3.96% |
| 2026-02-10 | 1.11 | 1.12 | 1.11 | 1.12 | +0.54% | 0.03 | 3.09% |
| 2026-02-09 | 1.11 | 1.12 | 1.10 | 1.12 | +0.45% | 0.02 | 2.31% |
| 2026-02-06 | 1.11 | 1.12 | 1.10 | 1.11 | -0.18% | 0.03 | 3.12% |
| 2026-02-05 | 1.12 | 1.12 | 1.11 | 1.11 | -0.45% | 0.03 | 2.96% |
| 2026-02-04 | 1.09 | 1.12 | 1.08 | 1.12 | +2.66% | 0.02 | 1.93% |
| 2026-02-03 | 1.10 | 1.13 | 1.07 | 1.09 | +0.74% | 0.03 | 2.60% |
| 2026-02-02 | 1.10 | 1.11 | 1.08 | 1.08 | -2.96% | 0.04 | 3.98% |
| 2026-01-30 | 1.13 | 1.13 | 1.11 | 1.11 | -1.24% | 0.06 | 6.31% |
| 2026-01-29 | 1.11 | 1.13 | 1.10 | 1.13 | +1.44% | 0.04 | 4.00% |
| 2026-01-28 | 1.10 | 1.12 | 1.09 | 1.11 | +1.37% | 0.05 | 5.29% |
| 2026-01-27 | 1.11 | 1.11 | 1.09 | 1.10 | -0.81% | 0.03 | 3.61% |
| 2026-01-26 | 1.10 | 1.11 | 1.10 | 1.11 | +0.82% | 0.06 | 6.55% |
| 2026-01-23 | 1.10 | 1.10 | 1.10 | 1.10 | -0.09% | 0.05 | 5.21% |
| 2026-01-22 | 1.09 | 1.10 | 1.09 | 1.10 | +0.83% | 0.03 | 3.16% |
| 2026-01-21 | 1.10 | 1.10 | 1.09 | 1.09 | -0.73% | 0.02 | 2.60% |
| 2026-01-20 | 1.09 | 1.10 | 1.08 | 1.10 | +1.48% | 0.02 | 2.18% |
| 2026-01-19 | 1.07 | 1.08 | 1.07 | 1.08 | +0.74% | 0.02 | 1.70% |