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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.20 | 1.21 | 1.20 | 1.21 | +0.50% | 2.19 | 2.65% |
| 2026-04-20 | 1.20 | 1.20 | 1.19 | 1.20 | +0.42% | 2.88 | 3.56% |
| 2026-04-17 | 1.20 | 1.20 | 1.20 | 1.20 | -0.33% | 1.47 | 1.82% |
| 2026-04-16 | 1.20 | 1.20 | 1.20 | 1.20 | +0.08% | 2.15 | 2.67% |
| 2026-04-15 | 1.19 | 1.20 | 1.19 | 1.20 | +0.67% | 1.90 | 2.37% |
| 2026-04-14 | 1.19 | 1.19 | 1.19 | 1.19 | +0.34% | 1.33 | 1.67% |
| 2026-04-13 | 1.19 | 1.19 | 1.18 | 1.19 | -0.25% | 1.62 | 2.06% |
| 2026-04-10 | 1.19 | 1.20 | 1.19 | 1.19 | -0.17% | 1.48 | 1.87% |
| 2026-04-09 | 1.20 | 1.20 | 1.19 | 1.19 | -0.58% | 1.64 | 2.10% |
| 2026-04-08 | 1.19 | 1.20 | 1.19 | 1.20 | +0.76% | 2.21 | 2.84% |
| 2026-04-07 | 1.20 | 1.20 | 1.19 | 1.19 | -0.58% | 2.11 | 2.78% |
| 2026-04-03 | 1.21 | 1.21 | 1.19 | 1.20 | -1.16% | 2.35 | 3.12% |
| 2026-04-02 | 1.21 | 1.22 | 1.21 | 1.21 | +0.33% | 2.64 | 3.49% |
| 2026-04-01 | 1.21 | 1.22 | 1.21 | 1.21 | 0.00% | 1.51 | 2.00% |
| 2026-03-31 | 1.20 | 1.22 | 1.20 | 1.21 | +0.42% | 1.84 | 2.42% |
| 2026-03-30 | 1.19 | 1.20 | 1.19 | 1.20 | +0.92% | 2.57 | 3.38% |
| 2026-03-27 | 1.19 | 1.20 | 1.19 | 1.19 | -0.25% | 1.67 | 2.22% |
| 2026-03-26 | 1.20 | 1.20 | 1.19 | 1.20 | 0.00% | 1.69 | 2.23% |
| 2026-03-25 | 1.19 | 1.20 | 1.18 | 1.20 | +0.67% | 1.96 | 2.59% |
| 2026-03-24 | 1.17 | 1.19 | 1.17 | 1.19 | +1.80% | 2.76 | 3.68% |