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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.02 | 1.03 | 1.01 | 1.02 | -0.78% | 0.02 | 3.07% |
| 2026-02-12 | 1.04 | 1.04 | 1.03 | 1.03 | -0.97% | 0.01 | 1.79% |
| 2026-02-11 | 1.03 | 1.04 | 1.03 | 1.04 | +0.19% | 0.05 | 8.46% |
| 2026-02-10 | 1.03 | 1.03 | 1.03 | 1.03 | +0.39% | 0.03 | 5.77% |
| 2026-02-09 | 1.03 | 1.03 | 1.02 | 1.03 | +0.29% | 0.06 | 9.69% |
| 2026-02-06 | 1.03 | 1.03 | 1.02 | 1.03 | -0.19% | 0.04 | 6.81% |
| 2026-02-05 | 1.02 | 1.03 | 1.02 | 1.03 | +1.08% | 0.07 | 11.77% |
| 2026-02-04 | 0.98 | 1.02 | 0.98 | 1.02 | +1.50% | 0.02 | 3.76% |
| 2026-02-03 | 1.00 | 1.01 | 1.00 | 1.00 | -0.30% | 0.02 | 4.07% |
| 2026-02-02 | 1.01 | 1.02 | 1.00 | 1.01 | -1.18% | 0.09 | 14.57% |
| 2026-01-30 | 1.01 | 1.03 | 1.01 | 1.02 | +0.20% | 0.02 | 3.39% |
| 2026-01-29 | 1.00 | 1.02 | 1.00 | 1.02 | +1.20% | 0.05 | 7.50% |
| 2026-01-28 | 1.00 | 1.01 | 1.00 | 1.00 | 0.00% | 0.02 | 3.21% |
| 2026-01-27 | 1.01 | 1.01 | 1.00 | 1.00 | -0.20% | 0.02 | 3.00% |
| 2026-01-26 | 1.00 | 1.01 | 1.00 | 1.01 | +0.40% | 0.02 | 2.48% |
| 2026-01-23 | 1.01 | 1.01 | 1.00 | 1.00 | -0.30% | 0.06 | 10.38% |
| 2026-01-22 | 1.00 | 1.01 | 1.00 | 1.00 | +0.20% | 0.04 | 6.60% |
| 2026-01-21 | 1.01 | 1.01 | 1.00 | 1.00 | -0.89% | 0.07 | 10.61% |
| 2026-01-20 | 1.00 | 1.01 | 1.00 | 1.01 | +1.40% | 0.03 | 4.36% |
| 2026-01-19 | 0.99 | 1.00 | 0.99 | 1.00 | +0.50% | 0.02 | 2.89% |