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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.03 | 1.03 | 1.00 | 1.00 | -2.33% | 0.10 | 4.23% |
| 2026-03-20 | 1.03 | 1.04 | 1.03 | 1.03 | -0.58% | 0.06 | 2.38% |
| 2026-03-19 | 1.03 | 1.04 | 1.03 | 1.03 | -0.10% | 0.04 | 1.68% |
| 2026-03-18 | 1.04 | 1.04 | 1.03 | 1.03 | -0.39% | 0.06 | 2.50% |
| 2026-03-17 | 1.04 | 1.05 | 1.04 | 1.04 | 0.00% | 0.04 | 1.86% |
| 2026-03-16 | 1.04 | 1.05 | 1.04 | 1.04 | -0.48% | 0.07 | 2.80% |
| 2026-03-13 | 1.05 | 1.05 | 1.04 | 1.04 | -0.29% | 0.05 | 2.30% |
| 2026-03-12 | 1.04 | 1.05 | 1.04 | 1.05 | +0.48% | 0.07 | 2.98% |
| 2026-03-11 | 1.02 | 1.04 | 1.02 | 1.04 | +1.17% | 0.09 | 3.89% |
| 2026-03-10 | 1.02 | 1.03 | 1.02 | 1.03 | -0.39% | 0.05 | 2.15% |
| 2026-03-09 | 1.03 | 1.04 | 1.03 | 1.03 | +0.58% | 0.15 | 5.90% |
| 2026-03-06 | 1.02 | 1.03 | 1.02 | 1.03 | +0.29% | 0.04 | 1.50% |
| 2026-03-05 | 1.02 | 1.03 | 1.02 | 1.02 | 0.00% | 0.03 | 1.37% |
| 2026-03-04 | 1.03 | 1.04 | 1.01 | 1.02 | -1.06% | 0.08 | 3.31% |
| 2026-03-03 | 1.02 | 1.05 | 1.02 | 1.04 | +1.07% | 0.59 | 25.81% |
| 2026-03-02 | 1.01 | 1.03 | 1.01 | 1.02 | +1.49% | 0.24 | 9.91% |
| 2026-02-27 | 1.00 | 1.01 | 1.00 | 1.01 | +0.40% | 0.07 | 3.06% |
| 2026-02-26 | 1.01 | 1.01 | 1.00 | 1.01 | -0.30% | 0.10 | 4.26% |
| 2026-02-25 | 1.01 | 1.02 | 1.01 | 1.01 | -0.10% | 0.16 | 6.79% |
| 2026-02-24 | 1.00 | 1.01 | 1.00 | 1.01 | +1.30% | 0.06 | 2.52% |