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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.15 | 1.15 | 1.11 | 1.12 | -3.19% | 0.08 | 1.00% |
| 2026-03-20 | 1.16 | 1.17 | 1.16 | 1.16 | -0.43% | 0.07 | 0.91% |
| 2026-03-19 | 1.16 | 1.17 | 1.16 | 1.16 | -0.43% | 0.07 | 0.94% |
| 2026-03-18 | 1.18 | 1.18 | 1.16 | 1.17 | -0.51% | 0.06 | 0.74% |
| 2026-03-17 | 1.17 | 1.18 | 1.17 | 1.18 | +0.60% | 0.24 | 3.04% |
| 2026-03-16 | 1.17 | 1.17 | 1.16 | 1.17 | -0.09% | 0.11 | 1.36% |
| 2026-03-13 | 1.17 | 1.18 | 1.17 | 1.17 | +0.09% | 0.22 | 2.71% |
| 2026-03-12 | 1.16 | 1.17 | 1.16 | 1.17 | +0.69% | 0.33 | 4.03% |
| 2026-03-11 | 1.15 | 1.16 | 1.14 | 1.16 | +0.96% | 0.08 | 0.98% |
| 2026-03-10 | 1.14 | 1.15 | 1.14 | 1.15 | -0.35% | 0.06 | 0.73% |
| 2026-03-09 | 1.15 | 1.16 | 1.15 | 1.15 | 0.00% | 0.38 | 4.56% |
| 2026-03-06 | 1.15 | 1.15 | 1.14 | 1.15 | +0.61% | 0.09 | 1.07% |
| 2026-03-05 | 1.14 | 1.15 | 1.14 | 1.15 | +0.35% | 0.08 | 0.96% |
| 2026-03-04 | 1.16 | 1.16 | 1.14 | 1.14 | -1.47% | 0.09 | 1.06% |
| 2026-03-03 | 1.16 | 1.17 | 1.15 | 1.16 | +1.05% | 0.25 | 2.94% |
| 2026-03-02 | 1.14 | 1.15 | 1.13 | 1.15 | +0.88% | 0.04 | 0.48% |
| 2026-02-27 | 1.13 | 1.14 | 1.13 | 1.14 | +0.35% | 0.19 | 2.22% |
| 2026-02-26 | 1.13 | 1.14 | 1.13 | 1.13 | 0.00% | 0.09 | 1.03% |
| 2026-02-25 | 1.14 | 1.14 | 1.13 | 1.13 | -0.35% | 0.05 | 0.58% |
| 2026-02-24 | 1.16 | 1.16 | 1.13 | 1.14 | +0.62% | 0.04 | 0.48% |