易方达中证红利价值ETF sh.563700
1.05
-0.38%
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 | 1.07 | 1.08 | 1.07 | 1.08 | +0.75% | 0.06 | 1.24% |
| 2026-04-20 | 1.06 | 1.07 | 1.06 | 1.07 | +0.75% | 0.07 | 1.51% |
| 2026-04-17 | 1.07 | 1.07 | 1.06 | 1.06 | -0.56% | 0.08 | 1.84% |
| 2026-04-16 | 1.07 | 1.07 | 1.06 | 1.07 | +0.47% | 0.11 | 2.43% |
| 2026-04-15 | 1.06 | 1.07 | 1.06 | 1.06 | +0.28% | 0.07 | 1.66% |
| 2026-04-14 | 1.06 | 1.06 | 1.06 | 1.06 | +0.47% | 0.07 | 1.56% |
| 2026-04-13 | 1.07 | 1.07 | 1.06 | 1.07 | -0.28% | 0.04 | 0.83% |
| 2026-04-10 | 1.07 | 1.07 | 1.07 | 1.07 | +0.19% | 0.06 | 1.25% |
| 2026-04-09 | 1.07 | 1.08 | 1.07 | 1.07 | -0.65% | 0.08 | 1.78% |
| 2026-04-08 | 1.06 | 1.08 | 1.06 | 1.07 | +0.94% | 0.06 | 1.35% |
| 2026-04-07 | 1.06 | 1.07 | 1.06 | 1.06 | -0.47% | 0.13 | 3.01% |
| 2026-04-03 | 1.08 | 1.08 | 1.06 | 1.07 | -1.11% | 0.08 | 1.76% |
| 2026-04-02 | 1.08 | 1.09 | 1.08 | 1.08 | +0.28% | 0.08 | 1.70% |
| 2026-04-01 | 1.08 | 1.09 | 1.08 | 1.08 | -0.09% | 0.10 | 2.15% |
| 2026-03-31 | 1.08 | 1.09 | 1.08 | 1.08 | 0.00% | 0.08 | 1.72% |
| 2026-03-30 | 1.07 | 1.08 | 1.07 | 1.08 | +0.84% | 0.10 | 2.16% |
| 2026-03-27 | 1.07 | 1.08 | 1.06 | 1.07 | -0.28% | 0.05 | 1.19% |
| 2026-03-26 | 1.07 | 1.08 | 1.07 | 1.07 | +0.09% | 0.06 | 1.26% |
| 2026-03-25 | 1.07 | 1.07 | 1.06 | 1.07 | +0.56% | 0.07 | 1.65% |
| 2026-03-24 | 1.04 | 1.07 | 1.04 | 1.07 | +1.81% | 0.11 | 2.53% |