永赢中证红利低波ETF sh.563690
1.00
-0.20%
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 | 1.00 | 1.01 | 1.00 | 1.00 | -0.20% | 0.04 | 9.44% |
| 2026-05-21 | 1.01 | 1.01 | 1.00 | 1.00 | -0.50% | 0.04 | 7.76% |
| 2026-05-20 | 1.01 | 1.01 | 1.01 | 1.01 | -0.20% | 0.02 | 4.01% |
| 2026-05-19 | 1.01 | 1.01 | 1.01 | 1.01 | +0.50% | 0.05 | 10.66% |
| 2026-05-18 | 1.02 | 1.02 | 1.00 | 1.01 | -0.49% | 0.04 | 9.28% |
| 2026-05-15 | 1.02 | 1.02 | 1.01 | 1.01 | -0.88% | 0.01 | 2.19% |
| 2026-05-14 | 1.02 | 1.02 | 1.02 | 1.02 | -0.20% | 0.01 | 2.41% |
| 2026-05-13 | 1.02 | 1.02 | 1.02 | 1.02 | +0.20% | 0.03 | 7.92% |
| 2026-05-12 | 1.02 | 1.02 | 1.02 | 1.02 | -0.20% | 0.02 | 3.51% |
| 2026-05-11 | 1.02 | 1.02 | 1.02 | 1.02 | +0.10% | 0.01 | 2.94% |
| 2026-05-08 | 1.03 | 1.03 | 1.02 | 1.02 | -0.20% | 0.01 | 2.87% |
| 2026-05-07 | 1.02 | 1.03 | 1.02 | 1.02 | -0.29% | 0.02 | 3.87% |
| 2026-05-06 | 1.03 | 1.04 | 1.02 | 1.03 | -0.58% | 0.02 | 4.37% |
| 2026-04-30 | 1.04 | 1.04 | 1.03 | 1.03 | -0.58% | 0.02 | 4.85% |
| 2026-04-29 | 1.03 | 1.04 | 1.03 | 1.04 | +0.29% | 0.02 | 4.91% |
| 2026-04-28 | 1.03 | 1.03 | 1.03 | 1.03 | +0.10% | 0.03 | 7.77% |
| 2026-04-27 | 1.04 | 1.04 | 1.03 | 1.03 | -0.96% | 0.02 | 5.32% |
| 2026-04-24 | 1.04 | 1.05 | 1.04 | 1.04 | -0.10% | 0.01 | 3.04% |
| 2026-04-23 | 1.04 | 1.04 | 1.04 | 1.04 | +0.67% | 0.02 | 3.76% |
| 2026-04-22 | 1.04 | 1.04 | 1.04 | 1.04 | -0.38% | 0.02 | 3.73% |