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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.15 | 1.15 | 1.11 | 1.11 | -3.05% | 0.00 | 2.49% |
| 2026-03-20 | 1.15 | 1.16 | 1.15 | 1.15 | -0.52% | 0.00 | 0.91% |
| 2026-03-19 | 1.15 | 1.16 | 1.15 | 1.15 | -0.35% | 0.00 | 0.67% |
| 2026-03-18 | 1.16 | 1.16 | 1.15 | 1.16 | -0.17% | 0.00 | 0.84% |
| 2026-03-17 | 1.17 | 1.17 | 1.16 | 1.16 | -0.17% | 0.00 | 0.47% |
| 2026-03-16 | 1.17 | 1.17 | 1.16 | 1.16 | -0.09% | 0.00 | 0.71% |
| 2026-03-13 | 1.16 | 1.17 | 1.16 | 1.16 | -0.09% | 0.04 | 73.45% |
| 2026-03-12 | 1.15 | 1.17 | 1.15 | 1.16 | +0.52% | 0.01 | 29.11% |
| 2026-03-11 | 1.14 | 1.16 | 1.14 | 1.16 | +0.96% | 0.00 | 3.47% |
| 2026-03-10 | 1.19 | 1.19 | 1.13 | 1.15 | +0.88% | 0.00 | 8.72% |
| 2026-03-09 | 1.15 | 1.16 | 1.14 | 1.14 | -0.79% | 0.01 | 22.16% |
| 2026-03-06 | 1.14 | 1.15 | 1.14 | 1.15 | +0.88% | 0.00 | 2.55% |
| 2026-03-05 | 1.13 | 1.14 | 1.13 | 1.14 | -0.26% | 0.00 | 2.96% |
| 2026-03-04 | 1.15 | 1.15 | 1.13 | 1.14 | -1.04% | 0.00 | 1.53% |
| 2026-03-03 | 1.15 | 1.16 | 1.15 | 1.15 | 0.00% | 0.00 | 1.42% |
| 2026-03-02 | 1.14 | 1.15 | 1.14 | 1.15 | +0.88% | 0.00 | 1.11% |
| 2026-02-27 | 1.13 | 1.14 | 1.13 | 1.14 | +0.62% | 0.01 | 20.14% |
| 2026-02-26 | 1.13 | 1.14 | 1.13 | 1.13 | -0.26% | 0.00 | 3.21% |
| 2026-02-25 | 1.15 | 1.15 | 1.13 | 1.14 | -0.09% | 0.00 | 1.38% |
| 2026-02-24 | 1.11 | 1.14 | 1.11 | 1.14 | +0.89% | 0.00 | 4.02% |