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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.20 | 1.20 | 1.19 | 1.19 | -1.00% | 1.62 | 2.64% |
| 2026-02-12 | 1.21 | 1.21 | 1.20 | 1.20 | -0.91% | 1.45 | 2.36% |
| 2026-02-11 | 1.21 | 1.21 | 1.20 | 1.21 | +0.25% | 0.79 | 1.28% |
| 2026-02-10 | 1.20 | 1.21 | 1.20 | 1.21 | +0.42% | 1.39 | 2.25% |
| 2026-02-09 | 1.20 | 1.20 | 1.19 | 1.20 | +0.42% | 1.44 | 2.35% |
| 2026-02-06 | 1.20 | 1.20 | 1.19 | 1.20 | -0.25% | 1.47 | 2.41% |
| 2026-02-05 | 1.19 | 1.20 | 1.19 | 1.20 | +1.18% | 2.70 | 4.35% |
| 2026-02-04 | 1.17 | 1.19 | 1.17 | 1.19 | +1.28% | 1.25 | 2.05% |
| 2026-02-03 | 1.18 | 1.18 | 1.16 | 1.17 | -0.26% | 1.69 | 2.83% |
| 2026-02-02 | 1.19 | 1.19 | 1.17 | 1.18 | -1.34% | 2.18 | 3.68% |
| 2026-01-30 | 1.19 | 1.20 | 1.18 | 1.19 | +0.17% | 1.88 | 3.17% |
| 2026-01-29 | 1.17 | 1.19 | 1.17 | 1.19 | +1.28% | 1.77 | 3.01% |
| 2026-01-28 | 1.17 | 1.18 | 1.17 | 1.17 | +0.34% | 1.48 | 2.54% |
| 2026-01-27 | 1.18 | 1.18 | 1.17 | 1.17 | -0.59% | 1.30 | 2.25% |
| 2026-01-26 | 1.17 | 1.18 | 1.17 | 1.18 | +0.77% | 1.26 | 2.17% |
| 2026-01-23 | 1.17 | 1.18 | 1.17 | 1.17 | -0.51% | 1.23 | 2.14% |
| 2026-01-22 | 1.17 | 1.18 | 1.17 | 1.17 | +0.17% | 1.13 | 1.98% |
| 2026-01-21 | 1.18 | 1.18 | 1.17 | 1.17 | -0.68% | 1.50 | 2.67% |
| 2026-01-20 | 1.16 | 1.18 | 1.16 | 1.18 | +1.37% | 1.55 | 2.79% |
| 2026-01-19 | 1.16 | 1.17 | 1.16 | 1.16 | +0.09% | 1.75 | 3.22% |