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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.14 | 1.14 | 1.13 | 1.13 | -1.05% | 0.08 | 0.97% |
| 2026-02-12 | 1.15 | 1.15 | 1.14 | 1.14 | -0.95% | 0.02 | 0.29% |
| 2026-02-11 | 1.15 | 1.15 | 1.15 | 1.15 | +0.26% | 0.03 | 0.36% |
| 2026-02-10 | 1.15 | 1.15 | 1.14 | 1.15 | +0.26% | 0.05 | 0.55% |
| 2026-02-09 | 1.14 | 1.15 | 1.14 | 1.15 | +0.44% | 0.05 | 0.61% |
| 2026-02-06 | 1.14 | 1.15 | 1.14 | 1.14 | -0.35% | 0.09 | 1.01% |
| 2026-02-05 | 1.14 | 1.15 | 1.13 | 1.15 | +1.24% | 0.04 | 0.46% |
| 2026-02-04 | 1.11 | 1.13 | 1.11 | 1.13 | +1.52% | 0.12 | 1.48% |
| 2026-02-03 | 1.11 | 1.12 | 1.11 | 1.11 | +0.09% | 0.08 | 0.92% |
| 2026-02-02 | 1.13 | 1.13 | 1.11 | 1.11 | -1.68% | 0.10 | 1.24% |
| 2026-01-30 | 1.13 | 1.14 | 1.13 | 1.13 | +0.09% | 0.10 | 1.23% |
| 2026-01-29 | 1.12 | 1.13 | 1.11 | 1.13 | +0.98% | 0.05 | 0.60% |
| 2026-01-28 | 1.11 | 1.12 | 1.11 | 1.12 | +0.72% | 0.10 | 1.21% |
| 2026-01-27 | 1.12 | 1.12 | 1.11 | 1.11 | -0.36% | 0.06 | 0.66% |
| 2026-01-26 | 1.11 | 1.12 | 1.11 | 1.12 | +0.36% | 0.04 | 0.53% |
| 2026-01-23 | 1.12 | 1.12 | 1.11 | 1.11 | -0.18% | 0.13 | 1.52% |
| 2026-01-22 | 1.11 | 1.12 | 1.11 | 1.11 | +0.09% | 0.13 | 1.57% |
| 2026-01-21 | 1.12 | 1.13 | 1.11 | 1.11 | -0.89% | 0.11 | 1.31% |
| 2026-01-20 | 1.11 | 1.12 | 1.11 | 1.12 | +1.44% | 0.12 | 1.48% |
| 2026-01-19 | 1.11 | 1.12 | 1.11 | 1.11 | +0.09% | 0.10 | 1.21% |