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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.03 | 1.05 | 1.03 | 1.04 | +0.58% | 0.01 | 1.90% |
| 2026-04-20 | 1.03 | 1.04 | 1.03 | 1.04 | +0.19% | 0.01 | 1.45% |
| 2026-04-17 | 1.04 | 1.04 | 1.03 | 1.03 | -0.19% | 0.02 | 4.71% |
| 2026-04-16 | 1.04 | 1.04 | 1.03 | 1.04 | 0.00% | 0.01 | 2.04% |
| 2026-04-15 | 1.03 | 1.04 | 1.03 | 1.04 | +0.68% | 0.03 | 5.65% |
| 2026-04-14 | 1.03 | 1.03 | 1.02 | 1.03 | +0.49% | 0.02 | 4.36% |
| 2026-04-13 | 1.03 | 1.03 | 1.02 | 1.02 | -0.49% | 0.01 | 2.06% |
| 2026-04-10 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 0.03 | 7.68% |
| 2026-04-09 | 1.03 | 1.03 | 1.03 | 1.03 | -0.68% | 0.02 | 4.61% |
| 2026-04-08 | 1.03 | 1.04 | 1.02 | 1.04 | +0.88% | 0.05 | 10.78% |
| 2026-04-07 | 1.03 | 1.03 | 1.02 | 1.03 | -0.68% | 0.05 | 11.09% |
| 2026-04-03 | 1.05 | 1.05 | 1.03 | 1.03 | -1.34% | 0.04 | 9.08% |
| 2026-04-02 | 1.04 | 1.05 | 1.04 | 1.05 | +0.48% | 0.05 | 10.36% |
| 2026-04-01 | 1.04 | 1.05 | 1.04 | 1.04 | -0.10% | 0.02 | 4.86% |
| 2026-03-31 | 1.05 | 1.05 | 1.04 | 1.04 | +0.38% | 0.05 | 10.22% |
| 2026-03-30 | 1.03 | 1.04 | 1.03 | 1.04 | +0.97% | 0.04 | 7.27% |
| 2026-03-27 | 1.03 | 1.04 | 1.03 | 1.03 | -0.39% | 0.01 | 2.38% |
| 2026-03-26 | 1.03 | 1.04 | 1.03 | 1.03 | +0.19% | 0.05 | 10.08% |
| 2026-03-25 | 1.02 | 1.03 | 1.02 | 1.03 | +0.58% | 0.05 | 10.28% |
| 2026-03-24 | 1.01 | 1.03 | 1.01 | 1.03 | +1.89% | 0.07 | 14.81% |