平安中证A500红利低波动ETF sh.561680
0.97
-0.41%
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 | 1.01 | 1.01 | 1.00 | 1.00 | -0.99% | 0.01 | 1.13% |
| 2026-02-12 | 1.02 | 1.02 | 1.01 | 1.01 | -0.49% | 0.02 | 2.14% |
| 2026-02-11 | 1.01 | 1.02 | 1.01 | 1.02 | +0.39% | 0.04 | 3.31% |
| 2026-02-10 | 1.02 | 1.02 | 1.01 | 1.01 | -0.10% | 0.03 | 2.60% |
| 2026-02-09 | 1.01 | 1.02 | 1.01 | 1.02 | +0.40% | 0.04 | 3.49% |
| 2026-02-06 | 1.01 | 1.01 | 1.00 | 1.01 | 0.00% | 0.02 | 1.40% |
| 2026-02-05 | 1.01 | 1.02 | 1.00 | 1.01 | +0.30% | 0.03 | 2.48% |
| 2026-02-04 | 1.00 | 1.01 | 1.00 | 1.01 | +1.31% | 0.05 | 4.65% |
| 2026-02-03 | 0.99 | 1.00 | 0.99 | 1.00 | +0.81% | 0.01 | 1.04% |
| 2026-02-02 | 1.00 | 1.01 | 0.99 | 0.99 | -1.69% | 0.05 | 4.14% |
| 2026-01-30 | 1.01 | 1.02 | 1.00 | 1.00 | -0.49% | 0.04 | 2.99% |
| 2026-01-29 | 1.00 | 1.01 | 1.00 | 1.01 | +0.70% | 0.05 | 4.41% |
| 2026-01-28 | 1.00 | 1.01 | 0.99 | 1.00 | +0.60% | 0.05 | 4.28% |
| 2026-01-27 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | 0.03 | 2.23% |
| 2026-01-26 | 0.99 | 1.00 | 0.99 | 1.00 | +1.11% | 0.04 | 2.90% |
| 2026-01-23 | 1.00 | 1.00 | 0.99 | 0.99 | -0.40% | 0.04 | 3.05% |
| 2026-01-22 | 0.99 | 1.00 | 0.99 | 0.99 | +0.30% | 0.05 | 4.03% |
| 2026-01-21 | 1.00 | 1.01 | 0.99 | 0.99 | -0.90% | 0.06 | 4.38% |
| 2026-01-20 | 0.99 | 1.00 | 0.99 | 1.00 | +1.21% | 0.03 | 2.23% |
| 2026-01-19 | 0.98 | 0.99 | 0.98 | 0.99 | 0.00% | 0.02 | 1.78% |