大成中证红利低波动100ETF sh.560520
1.10
-0.27%
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 | 1.11 | 1.11 | 1.10 | 1.10 | -0.27% | 0.00 | 3.32% |
| 2026-05-21 | 1.12 | 1.12 | 1.11 | 1.11 | -0.63% | 0.00 | 1.42% |
| 2026-05-20 | 1.11 | 1.12 | 1.11 | 1.11 | -0.54% | 0.00 | 2.61% |
| 2026-05-19 | 1.12 | 1.12 | 1.12 | 1.12 | +0.90% | 0.01 | 8.08% |
| 2026-05-18 | 1.11 | 1.11 | 1.11 | 1.11 | -0.72% | 0.01 | 8.01% |
| 2026-05-15 | 1.13 | 1.13 | 1.12 | 1.12 | -0.80% | 0.00 | 2.21% |
| 2026-05-14 | 1.13 | 1.13 | 1.12 | 1.13 | -0.18% | 0.01 | 6.75% |
| 2026-05-13 | 1.13 | 1.14 | 1.13 | 1.13 | -0.18% | 0.00 | 2.96% |
| 2026-05-12 | 1.14 | 1.14 | 1.13 | 1.13 | -0.18% | 0.00 | 2.34% |
| 2026-05-11 | 1.12 | 1.13 | 1.12 | 1.13 | +0.35% | 0.00 | 0.76% |
| 2026-05-08 | 1.13 | 1.14 | 1.13 | 1.13 | +0.27% | 0.01 | 6.58% |
| 2026-05-07 | 1.13 | 1.13 | 1.12 | 1.13 | -0.62% | 0.00 | 1.46% |
| 2026-05-06 | 1.13 | 1.13 | 1.12 | 1.13 | +0.18% | 0.01 | 10.84% |
| 2026-04-30 | 1.13 | 1.13 | 1.13 | 1.13 | -0.53% | 0.00 | 0.78% |
| 2026-04-29 | 1.13 | 1.14 | 1.13 | 1.14 | +0.35% | 0.01 | 5.22% |
| 2026-04-28 | 1.12 | 1.13 | 1.12 | 1.13 | +0.62% | 0.02 | 14.83% |
| 2026-04-27 | 1.13 | 1.13 | 1.13 | 1.13 | -0.71% | 0.00 | 2.02% |
| 2026-04-24 | 1.14 | 1.14 | 1.13 | 1.13 | -0.26% | 0.00 | 2.88% |
| 2026-04-23 | 1.12 | 1.14 | 1.12 | 1.14 | +0.71% | 0.00 | 0.69% |
| 2026-04-22 | 1.13 | 1.13 | 1.13 | 1.13 | -0.27% | 0.00 | 2.29% |