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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.13 | 1.14 | 1.12 | 1.13 | -1.05% | 0.00 | 2.47% |
| 2026-02-12 | 1.14 | 1.14 | 1.13 | 1.14 | -0.52% | 0.00 | 0.24% |
| 2026-02-11 | 1.14 | 1.15 | 1.14 | 1.15 | +0.35% | 0.00 | 1.24% |
| 2026-02-10 | 1.14 | 1.14 | 1.14 | 1.14 | 0.00% | 0.00 | 0.87% |
| 2026-02-09 | 1.14 | 1.14 | 1.13 | 1.14 | +0.18% | 0.00 | 1.57% |
| 2026-02-06 | 1.15 | 1.15 | 1.13 | 1.14 | +0.53% | 0.00 | 2.38% |
| 2026-02-05 | 1.14 | 1.14 | 1.13 | 1.13 | +0.27% | 0.00 | 2.34% |
| 2026-02-04 | 1.12 | 1.13 | 1.12 | 1.13 | +1.16% | 0.00 | 1.38% |
| 2026-02-03 | 1.12 | 1.12 | 1.11 | 1.12 | +0.09% | 0.00 | 1.61% |
| 2026-02-02 | 1.11 | 1.13 | 1.11 | 1.12 | -1.50% | 0.00 | 0.29% |
| 2026-01-30 | 1.14 | 1.14 | 1.13 | 1.13 | -0.26% | 0.00 | 1.37% |
| 2026-01-29 | 1.12 | 1.14 | 1.12 | 1.14 | +1.43% | 0.00 | 2.28% |
| 2026-01-28 | 1.12 | 1.12 | 1.12 | 1.12 | +0.18% | 0.00 | 0.64% |
| 2026-01-27 | 1.12 | 1.12 | 1.11 | 1.12 | -0.36% | 0.00 | 1.73% |
| 2026-01-26 | 1.11 | 1.12 | 1.11 | 1.12 | +0.27% | 0.00 | 0.81% |
| 2026-01-23 | 1.12 | 1.12 | 1.12 | 1.12 | 0.00% | 0.02 | 20.96% |
| 2026-01-22 | 1.12 | 1.12 | 1.11 | 1.12 | +0.36% | 0.00 | 1.42% |
| 2026-01-21 | 1.12 | 1.12 | 1.11 | 1.11 | 0.00% | 0.00 | 1.43% |
| 2026-01-20 | 1.11 | 1.12 | 1.11 | 1.11 | +1.00% | 0.00 | 0.90% |
| 2026-01-19 | 1.11 | 1.11 | 1.10 | 1.10 | 0.00% | 0.00 | 1.58% |