易方达中证红利低波动ETF sh.563020
1.16
-0.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.16 | 1.17 | 1.16 | 1.16 | -0.34% | 2.92 | 2.90% |
| 2026-05-21 | 1.17 | 1.17 | 1.16 | 1.16 | -0.43% | 2.33 | 2.31% |
| 2026-05-20 | 1.17 | 1.18 | 1.17 | 1.17 | -0.34% | 1.77 | 1.77% |
| 2026-05-19 | 1.17 | 1.18 | 1.17 | 1.17 | +0.60% | 1.85 | 1.87% |
| 2026-05-18 | 1.17 | 1.17 | 1.16 | 1.17 | -0.68% | 3.63 | 3.78% |
| 2026-05-15 | 1.18 | 1.18 | 1.17 | 1.17 | -0.59% | 2.80 | 2.92% |
| 2026-05-14 | 1.18 | 1.19 | 1.18 | 1.18 | -0.17% | 2.24 | 2.33% |
| 2026-05-13 | 1.18 | 1.19 | 1.18 | 1.18 | -0.08% | 2.20 | 2.31% |
| 2026-05-12 | 1.19 | 1.19 | 1.18 | 1.18 | -0.08% | 2.21 | 2.33% |
| 2026-05-11 | 1.18 | 1.19 | 1.18 | 1.19 | 0.00% | 3.01 | 3.23% |
| 2026-05-08 | 1.18 | 1.19 | 1.18 | 1.19 | +0.08% | 2.05 | 2.22% |
| 2026-05-07 | 1.19 | 1.19 | 1.18 | 1.18 | -0.50% | 2.86 | 3.24% |
| 2026-05-06 | 1.20 | 1.20 | 1.18 | 1.19 | -0.42% | 3.86 | 4.45% |
| 2026-04-30 | 1.20 | 1.20 | 1.19 | 1.20 | -0.75% | 2.95 | 3.42% |
| 2026-04-29 | 1.20 | 1.21 | 1.20 | 1.20 | +0.42% | 2.19 | 2.53% |
| 2026-04-28 | 1.20 | 1.20 | 1.19 | 1.20 | +0.08% | 2.52 | 2.97% |
| 2026-04-27 | 1.21 | 1.21 | 1.20 | 1.20 | -0.99% | 3.64 | 4.37% |
| 2026-04-24 | 1.21 | 1.21 | 1.20 | 1.21 | 0.00% | 1.58 | 1.90% |
| 2026-04-23 | 1.20 | 1.21 | 1.20 | 1.21 | +0.67% | 1.93 | 2.33% |
| 2026-04-22 | 1.21 | 1.21 | 1.20 | 1.20 | -0.50% | 1.69 | 2.06% |