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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.13 | 1.13 | 1.13 | 1.13 | +0.71% | 0.00 | 2.25% |
| 2026-04-20 | 1.12 | 1.12 | 1.12 | 1.12 | +0.18% | 0.00 | 0.68% |
| 2026-04-17 | 1.13 | 1.13 | 1.12 | 1.12 | -0.62% | 0.00 | 0.58% |
| 2026-04-16 | 1.13 | 1.13 | 1.12 | 1.13 | 0.00% | 0.00 | 1.76% |
| 2026-04-15 | 1.12 | 1.13 | 1.12 | 1.13 | +0.71% | 0.00 | 3.26% |
| 2026-04-14 | 1.12 | 1.12 | 1.12 | 1.12 | +0.27% | 0.00 | 0.94% |
| 2026-04-13 | 1.12 | 1.12 | 1.11 | 1.12 | -0.53% | 0.00 | 1.11% |
| 2026-04-10 | 1.13 | 1.13 | 1.12 | 1.12 | +0.09% | 0.00 | 2.16% |
| 2026-04-09 | 1.13 | 1.13 | 1.12 | 1.12 | -0.71% | 0.00 | 1.56% |
| 2026-04-08 | 1.13 | 1.13 | 1.12 | 1.13 | +0.80% | 0.02 | 14.55% |
| 2026-04-07 | 1.13 | 1.13 | 1.12 | 1.12 | -0.44% | 0.00 | 0.12% |
| 2026-04-03 | 1.14 | 1.14 | 1.12 | 1.13 | -1.23% | 0.00 | 2.72% |
| 2026-04-02 | 1.14 | 1.14 | 1.14 | 1.14 | +0.35% | 0.00 | 0.48% |
| 2026-04-01 | 1.14 | 1.14 | 1.14 | 1.14 | -0.26% | 0.00 | 0.27% |
| 2026-03-31 | 1.15 | 1.15 | 1.14 | 1.14 | -0.09% | 0.00 | 1.56% |
| 2026-03-30 | 1.13 | 1.14 | 1.13 | 1.14 | +0.35% | 0.00 | 0.65% |
| 2026-03-27 | 1.14 | 1.14 | 1.13 | 1.14 | -0.44% | 0.00 | 0.58% |
| 2026-03-26 | 1.15 | 1.15 | 1.14 | 1.14 | 0.00% | 0.00 | 2.84% |
| 2026-03-25 | 1.13 | 1.14 | 1.13 | 1.14 | +1.33% | 0.02 | 14.96% |
| 2026-03-24 | 1.11 | 1.13 | 1.11 | 1.13 | +1.35% | 0.00 | 0.67% |