泰康中证红利低波动ETF sh.560150
1.11
-0.89%
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 | 1.12 | 1.12 | 1.11 | 1.11 | -0.89% | 0.12 | 1.60% |
| 2026-05-21 | 1.12 | 1.12 | 1.11 | 1.12 | +0.09% | 0.13 | 1.66% |
| 2026-05-20 | 1.13 | 1.13 | 1.12 | 1.12 | -0.27% | 0.10 | 1.31% |
| 2026-05-19 | 1.12 | 1.13 | 1.12 | 1.12 | +0.72% | 0.11 | 1.38% |
| 2026-05-18 | 1.13 | 1.13 | 1.11 | 1.12 | -0.80% | 0.09 | 1.11% |
| 2026-05-15 | 1.13 | 1.13 | 1.12 | 1.13 | -0.53% | 0.11 | 1.39% |
| 2026-05-14 | 1.13 | 1.14 | 1.13 | 1.13 | -0.09% | 0.05 | 0.62% |
| 2026-05-13 | 1.13 | 1.14 | 1.13 | 1.13 | 0.00% | 0.08 | 1.08% |
| 2026-05-12 | 1.14 | 1.14 | 1.13 | 1.13 | -0.09% | 0.08 | 0.98% |
| 2026-05-11 | 1.14 | 1.14 | 1.13 | 1.13 | -0.18% | 0.10 | 1.24% |
| 2026-05-08 | 1.13 | 1.14 | 1.13 | 1.14 | +0.26% | 0.10 | 1.27% |
| 2026-05-07 | 1.14 | 1.14 | 1.13 | 1.13 | -0.44% | 0.07 | 0.95% |
| 2026-05-06 | 1.14 | 1.14 | 1.13 | 1.14 | -0.52% | 0.12 | 1.53% |
| 2026-04-30 | 1.15 | 1.15 | 1.14 | 1.14 | -0.69% | 0.12 | 1.48% |
| 2026-04-29 | 1.15 | 1.16 | 1.15 | 1.15 | +0.26% | 0.08 | 1.04% |
| 2026-04-28 | 1.15 | 1.15 | 1.14 | 1.15 | +0.26% | 0.11 | 1.44% |
| 2026-04-27 | 1.15 | 1.16 | 1.14 | 1.15 | -0.95% | 0.05 | 0.64% |
| 2026-04-24 | 1.16 | 1.16 | 1.15 | 1.16 | 0.00% | 0.08 | 1.07% |
| 2026-04-23 | 1.15 | 1.16 | 1.15 | 1.16 | +0.52% | 0.12 | 1.49% |
| 2026-04-22 | 1.15 | 1.16 | 1.15 | 1.15 | -0.43% | 0.09 | 1.08% |