易方达中证A500红利低波动ETF sh.563510
0.97
-0.31%
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 | 0.98 | 0.98 | 0.97 | 0.97 | -0.31% | 0.09 | 3.28% |
| 2026-05-21 | 0.98 | 0.98 | 0.97 | 0.97 | -0.81% | 0.10 | 3.72% |
| 2026-05-20 | 0.99 | 0.99 | 0.98 | 0.98 | -0.61% | 0.07 | 2.55% |
| 2026-05-19 | 0.98 | 0.99 | 0.98 | 0.99 | +0.41% | 0.08 | 2.99% |
| 2026-05-18 | 0.99 | 0.99 | 0.98 | 0.98 | -0.51% | 0.46 | 15.16% |
| 2026-05-15 | 1.00 | 1.00 | 0.99 | 0.99 | -0.70% | 0.13 | 4.37% |
| 2026-05-14 | 1.00 | 1.00 | 1.00 | 1.00 | -0.30% | 0.12 | 4.18% |
| 2026-05-13 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 0.10 | 3.60% |
| 2026-05-12 | 1.00 | 1.01 | 1.00 | 1.00 | -0.20% | 0.04 | 1.39% |
| 2026-05-11 | 1.00 | 1.00 | 1.00 | 1.00 | +0.30% | 0.08 | 2.76% |
| 2026-05-08 | 1.00 | 1.00 | 1.00 | 1.00 | 0.00% | 0.06 | 2.30% |
| 2026-05-07 | 1.01 | 1.01 | 1.00 | 1.00 | -0.79% | 0.15 | 5.56% |
| 2026-05-06 | 1.01 | 1.01 | 1.00 | 1.01 | -0.49% | 0.13 | 5.22% |
| 2026-04-30 | 1.01 | 1.02 | 1.01 | 1.01 | -0.20% | 0.05 | 1.80% |
| 2026-04-29 | 1.01 | 1.02 | 1.01 | 1.02 | +0.30% | 0.08 | 2.99% |
| 2026-04-28 | 1.01 | 1.01 | 1.00 | 1.01 | +0.50% | 0.04 | 1.48% |
| 2026-04-27 | 1.01 | 1.01 | 1.01 | 1.01 | -0.30% | 0.04 | 1.64% |
| 2026-04-24 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.04 | 1.61% |
| 2026-04-23 | 1.01 | 1.01 | 1.00 | 1.01 | +0.30% | 0.04 | 1.41% |
| 2026-04-22 | 1.01 | 1.01 | 1.01 | 1.01 | -0.40% | 0.04 | 1.51% |