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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.15 | 1.16 | 1.15 | 1.16 | +0.43% | 0.09 | 1.16% |
| 2026-04-20 | 1.15 | 1.16 | 1.15 | 1.16 | +0.61% | 0.09 | 1.12% |
| 2026-04-17 | 1.16 | 1.16 | 1.15 | 1.15 | -0.17% | 0.07 | 0.92% |
| 2026-04-16 | 1.15 | 1.16 | 1.15 | 1.15 | 0.00% | 0.13 | 1.68% |
| 2026-04-15 | 1.15 | 1.16 | 1.15 | 1.15 | +0.52% | 0.17 | 2.18% |
| 2026-04-14 | 1.14 | 1.15 | 1.14 | 1.15 | +0.61% | 0.09 | 1.20% |
| 2026-04-13 | 1.14 | 1.15 | 1.14 | 1.14 | -0.52% | 0.06 | 0.75% |
| 2026-04-10 | 1.15 | 1.15 | 1.15 | 1.15 | -0.26% | 0.16 | 1.99% |
| 2026-04-09 | 1.15 | 1.16 | 1.15 | 1.15 | -0.43% | 0.08 | 0.98% |
| 2026-04-08 | 1.14 | 1.16 | 1.14 | 1.15 | +0.87% | 0.09 | 1.14% |
| 2026-04-07 | 1.15 | 1.16 | 1.14 | 1.14 | -0.78% | 0.09 | 1.15% |
| 2026-04-03 | 1.17 | 1.17 | 1.15 | 1.15 | -1.20% | 0.09 | 1.13% |
| 2026-04-02 | 1.16 | 1.17 | 1.16 | 1.17 | +0.52% | 0.15 | 1.90% |
| 2026-04-01 | 1.16 | 1.17 | 1.16 | 1.16 | -0.09% | 0.11 | 1.40% |
| 2026-03-31 | 1.16 | 1.17 | 1.16 | 1.16 | +0.43% | 0.12 | 1.48% |
| 2026-03-30 | 1.15 | 1.16 | 1.15 | 1.16 | +0.96% | 0.08 | 1.02% |
| 2026-03-27 | 1.15 | 1.15 | 1.14 | 1.15 | -0.43% | 0.09 | 1.21% |
| 2026-03-26 | 1.16 | 1.16 | 1.15 | 1.15 | +0.09% | 0.07 | 0.83% |
| 2026-03-25 | 1.14 | 1.15 | 1.13 | 1.15 | +0.70% | 0.08 | 1.05% |
| 2026-03-24 | 1.13 | 1.14 | 1.12 | 1.14 | +1.78% | 0.07 | 0.96% |