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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.00 | 1.01 | 1.00 | 1.01 | +0.50% | 0.03 | 1.30% |
| 2026-04-20 | 1.01 | 1.01 | 1.00 | 1.01 | +0.10% | 0.08 | 3.21% |
| 2026-04-17 | 1.01 | 1.01 | 1.00 | 1.01 | -0.49% | 0.05 | 2.03% |
| 2026-04-16 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.05 | 1.75% |
| 2026-04-15 | 1.01 | 1.01 | 1.00 | 1.01 | +0.40% | 0.04 | 1.53% |
| 2026-04-14 | 1.00 | 1.01 | 1.00 | 1.01 | +0.10% | 0.04 | 1.41% |
| 2026-04-13 | 1.01 | 1.01 | 1.00 | 1.01 | -0.49% | 0.05 | 2.15% |
| 2026-04-10 | 1.01 | 1.01 | 1.01 | 1.01 | -0.10% | 0.05 | 2.02% |
| 2026-04-09 | 1.02 | 1.02 | 1.01 | 1.01 | -0.59% | 0.04 | 1.59% |
| 2026-04-08 | 1.01 | 1.02 | 1.01 | 1.02 | +0.30% | 0.05 | 1.92% |
| 2026-04-07 | 1.02 | 1.02 | 1.01 | 1.01 | -0.49% | 0.04 | 1.81% |
| 2026-04-03 | 1.03 | 1.03 | 1.01 | 1.02 | -0.87% | 0.04 | 1.62% |
| 2026-04-02 | 1.02 | 1.03 | 1.02 | 1.03 | +0.49% | 0.03 | 1.08% |
| 2026-04-01 | 1.03 | 1.03 | 1.02 | 1.02 | -0.19% | 0.09 | 3.65% |
| 2026-03-31 | 1.02 | 1.03 | 1.02 | 1.03 | +0.20% | 0.13 | 5.57% |
| 2026-03-30 | 1.01 | 1.02 | 1.01 | 1.02 | +0.69% | 0.05 | 2.16% |
| 2026-03-27 | 1.01 | 1.02 | 1.01 | 1.02 | -0.10% | 0.07 | 2.90% |
| 2026-03-26 | 1.02 | 1.02 | 1.02 | 1.02 | -0.10% | 0.05 | 2.05% |
| 2026-03-25 | 1.01 | 1.02 | 1.01 | 1.02 | +0.59% | 0.05 | 2.00% |
| 2026-03-24 | 1.00 | 1.01 | 1.00 | 1.01 | +0.90% | 0.04 | 1.80% |