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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.20 | 1.20 | 1.16 | 1.17 | -3.24% | 4.04 | 5.54% |
| 2026-03-20 | 1.21 | 1.22 | 1.21 | 1.21 | -0.41% | 1.97 | 2.66% |
| 2026-03-19 | 1.21 | 1.22 | 1.21 | 1.21 | -0.41% | 1.43 | 1.93% |
| 2026-03-18 | 1.22 | 1.22 | 1.21 | 1.22 | -0.41% | 4.40 | 6.12% |
| 2026-03-17 | 1.22 | 1.22 | 1.22 | 1.22 | +0.16% | 1.75 | 2.42% |
| 2026-03-16 | 1.22 | 1.22 | 1.21 | 1.22 | 0.00% | 1.66 | 2.32% |
| 2026-03-13 | 1.21 | 1.22 | 1.21 | 1.22 | +0.33% | 2.32 | 3.23% |
| 2026-03-12 | 1.21 | 1.22 | 1.21 | 1.21 | +0.66% | 1.69 | 2.35% |
| 2026-03-11 | 1.20 | 1.21 | 1.19 | 1.21 | +0.84% | 2.72 | 3.88% |
| 2026-03-10 | 1.21 | 1.21 | 1.20 | 1.21 | -0.08% | 4.17 | 6.15% |
| 2026-03-09 | 1.21 | 1.22 | 1.21 | 1.21 | -0.08% | 5.07 | 7.80% |
| 2026-03-06 | 1.20 | 1.21 | 1.20 | 1.21 | +0.50% | 1.47 | 2.27% |
| 2026-03-05 | 1.20 | 1.21 | 1.20 | 1.20 | +0.25% | 1.66 | 2.58% |
| 2026-03-04 | 1.22 | 1.22 | 1.19 | 1.20 | -1.48% | 1.81 | 2.85% |
| 2026-03-03 | 1.21 | 1.23 | 1.20 | 1.22 | +1.16% | 2.31 | 3.58% |
| 2026-03-02 | 1.19 | 1.21 | 1.19 | 1.21 | +0.84% | 1.60 | 2.51% |
| 2026-02-27 | 1.19 | 1.20 | 1.19 | 1.20 | +0.34% | 1.04 | 1.64% |
| 2026-02-26 | 1.20 | 1.20 | 1.19 | 1.19 | -0.17% | 1.26 | 2.01% |
| 2026-02-25 | 1.20 | 1.20 | 1.19 | 1.19 | -0.25% | 1.31 | 2.08% |
| 2026-02-24 | 1.19 | 1.20 | 1.19 | 1.20 | +0.67% | 1.35 | 2.16% |