新华中证红利低波动ETF sh.560890
1.19
-0.67%
2026-02-12
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-12 | 1.19 | 1.19 | 1.18 | 1.19 | -0.67% | 0.01 | 8.56% |
| 2026-02-11 | 1.19 | 1.20 | 1.19 | 1.19 | +0.25% | 0.01 | 13.24% |
| 2026-02-10 | 1.19 | 1.19 | 1.19 | 1.19 | +0.17% | 0.00 | 3.96% |
| 2026-02-09 | 1.19 | 1.19 | 1.18 | 1.19 | +0.08% | 0.05 | 34.76% |
| 2026-02-06 | 1.19 | 1.19 | 1.18 | 1.19 | -0.34% | 0.03 | 20.19% |
| 2026-02-05 | 1.18 | 1.19 | 1.18 | 1.19 | +1.45% | 0.02 | 13.59% |
| 2026-02-04 | 1.16 | 1.18 | 1.16 | 1.18 | +1.56% | 0.01 | 5.58% |
| 2026-02-03 | 1.16 | 1.16 | 1.15 | 1.16 | -0.17% | 0.00 | 2.32% |
| 2026-02-02 | 1.18 | 1.18 | 1.16 | 1.16 | -1.86% | 0.01 | 7.04% |
| 2026-01-30 | 1.18 | 1.19 | 1.17 | 1.18 | +0.60% | 0.02 | 12.69% |
| 2026-01-29 | 1.16 | 1.18 | 1.16 | 1.17 | +1.03% | 0.01 | 3.11% |
| 2026-01-28 | 1.16 | 1.17 | 1.15 | 1.16 | +0.26% | 0.01 | 4.90% |
| 2026-01-27 | 1.16 | 1.17 | 1.16 | 1.16 | -0.43% | 0.01 | 3.81% |
| 2026-01-26 | 1.16 | 1.17 | 1.15 | 1.16 | +0.17% | 0.00 | 1.42% |
| 2026-01-23 | 1.16 | 1.16 | 1.16 | 1.16 | 0.00% | 0.01 | 6.06% |
| 2026-01-22 | 1.17 | 1.17 | 1.15 | 1.16 | -0.17% | 0.01 | 3.44% |
| 2026-01-21 | 1.17 | 1.17 | 1.16 | 1.16 | -0.68% | 0.01 | 3.52% |
| 2026-01-20 | 1.15 | 1.17 | 1.15 | 1.17 | +1.65% | 0.01 | 3.77% |
| 2026-01-19 | 1.16 | 1.16 | 1.15 | 1.15 | 0.00% | 0.01 | 3.66% |
| 2026-01-16 | 1.19 | 1.19 | 1.17 | 1.18 | -0.51% | 0.01 | 5.00% |