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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.01 | 1.01 | 1.00 | 1.00 | -1.09% | 0.06 | 2.37% |
| 2026-02-12 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 0.05 | 2.23% |
| 2026-02-11 | 1.01 | 1.01 | 1.01 | 1.01 | +0.20% | 0.12 | 4.78% |
| 2026-02-10 | 1.01 | 1.01 | 1.01 | 1.01 | +0.20% | 0.15 | 5.75% |
| 2026-02-09 | 1.00 | 1.01 | 1.00 | 1.01 | +0.50% | 0.24 | 8.37% |
| 2026-02-06 | 1.00 | 1.01 | 1.00 | 1.00 | +0.10% | 0.14 | 4.89% |
| 2026-02-05 | 1.00 | 1.01 | 1.00 | 1.00 | +0.30% | 0.14 | 4.72% |
| 2026-02-04 | 0.99 | 1.00 | 0.99 | 1.00 | +1.42% | 0.11 | 3.43% |
| 2026-02-03 | 0.99 | 0.99 | 0.98 | 0.99 | +0.20% | 0.05 | 1.77% |
| 2026-02-02 | 1.00 | 1.00 | 0.98 | 0.98 | -1.70% | 0.06 | 2.09% |
| 2026-01-30 | 1.00 | 1.01 | 0.99 | 1.00 | -0.10% | 0.16 | 5.14% |
| 2026-01-29 | 0.99 | 1.00 | 0.99 | 1.00 | +0.91% | 0.23 | 6.98% |
| 2026-01-28 | 0.99 | 1.00 | 0.99 | 0.99 | +0.51% | 0.10 | 3.11% |
| 2026-01-27 | 0.99 | 0.99 | 0.98 | 0.99 | -0.20% | 0.05 | 1.45% |
| 2026-01-26 | 0.98 | 0.99 | 0.98 | 0.99 | +0.81% | 0.07 | 1.99% |
| 2026-01-23 | 0.99 | 0.99 | 0.98 | 0.98 | -0.41% | 0.04 | 1.27% |
| 2026-01-22 | 0.98 | 0.99 | 0.98 | 0.99 | +0.20% | 0.08 | 2.37% |
| 2026-01-21 | 0.99 | 0.99 | 0.98 | 0.98 | -0.71% | 0.08 | 2.34% |
| 2026-01-20 | 0.98 | 0.99 | 0.98 | 0.99 | +1.12% | 0.08 | 2.40% |
| 2026-01-19 | 0.97 | 0.98 | 0.97 | 0.98 | +0.51% | 0.05 | 1.41% |