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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.03 | 1.03 | 1.00 | 1.01 | -3.27% | 0.03 | 7.16% |
| 2026-03-20 | 1.04 | 1.05 | 1.04 | 1.04 | -0.48% | 0.04 | 8.84% |
| 2026-03-19 | 1.05 | 1.05 | 1.04 | 1.05 | -0.38% | 0.05 | 9.03% |
| 2026-03-18 | 1.05 | 1.05 | 1.04 | 1.05 | -0.47% | 0.04 | 7.56% |
| 2026-03-17 | 1.05 | 1.06 | 1.05 | 1.05 | +0.48% | 0.03 | 6.89% |
| 2026-03-16 | 1.05 | 1.06 | 1.05 | 1.05 | -0.10% | 0.02 | 3.02% |
| 2026-03-13 | 1.05 | 1.06 | 1.05 | 1.05 | +0.19% | 0.03 | 6.61% |
| 2026-03-12 | 1.04 | 1.05 | 1.04 | 1.05 | +0.67% | 0.05 | 9.00% |
| 2026-03-11 | 1.03 | 1.04 | 1.02 | 1.04 | +0.97% | 0.05 | 9.26% |
| 2026-03-10 | 1.03 | 1.03 | 1.03 | 1.03 | -0.39% | 0.02 | 4.23% |
| 2026-03-09 | 1.03 | 1.04 | 1.03 | 1.04 | 0.00% | 0.03 | 5.10% |
| 2026-03-06 | 1.03 | 1.04 | 1.03 | 1.04 | +0.48% | 0.04 | 7.00% |
| 2026-03-05 | 1.03 | 1.03 | 1.02 | 1.03 | +0.29% | 0.05 | 9.81% |
| 2026-03-04 | 1.03 | 1.03 | 1.02 | 1.03 | -1.15% | 0.01 | 2.14% |
| 2026-03-03 | 1.03 | 1.05 | 1.03 | 1.04 | +0.87% | 0.07 | 12.91% |
| 2026-03-02 | 1.02 | 1.03 | 1.02 | 1.03 | +0.68% | 0.04 | 6.28% |
| 2026-02-27 | 1.02 | 1.02 | 1.02 | 1.02 | +0.59% | 0.04 | 7.09% |
| 2026-02-26 | 1.02 | 1.02 | 1.01 | 1.02 | -0.20% | 0.01 | 2.07% |
| 2026-02-25 | 1.02 | 1.03 | 1.02 | 1.02 | -0.39% | 0.04 | 7.38% |
| 2026-02-24 | 1.02 | 1.02 | 1.02 | 1.02 | +0.59% | 0.02 | 3.99% |