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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.08 | 1.08 | 1.04 | 1.05 | -3.23% | 0.11 | 2.35% |
| 2026-03-20 | 1.09 | 1.09 | 1.08 | 1.08 | -0.28% | 0.07 | 1.59% |
| 2026-03-19 | 1.09 | 1.10 | 1.08 | 1.09 | -0.55% | 0.08 | 1.63% |
| 2026-03-18 | 1.10 | 1.10 | 1.08 | 1.09 | -0.64% | 0.12 | 2.63% |
| 2026-03-17 | 1.10 | 1.11 | 1.10 | 1.10 | -0.09% | 0.04 | 0.94% |
| 2026-03-16 | 1.10 | 1.10 | 1.10 | 1.10 | -0.18% | 0.16 | 3.34% |
| 2026-03-13 | 1.10 | 1.11 | 1.10 | 1.10 | +0.09% | 0.15 | 3.12% |
| 2026-03-12 | 1.08 | 1.10 | 1.08 | 1.10 | +1.19% | 0.17 | 3.45% |
| 2026-03-11 | 1.08 | 1.09 | 1.07 | 1.09 | +1.12% | 0.08 | 1.73% |
| 2026-03-10 | 1.07 | 1.08 | 1.07 | 1.08 | -0.46% | 0.07 | 1.45% |
| 2026-03-09 | 1.09 | 1.09 | 1.08 | 1.08 | -0.09% | 0.12 | 2.42% |
| 2026-03-06 | 1.07 | 1.08 | 1.07 | 1.08 | +0.37% | 0.09 | 1.85% |
| 2026-03-05 | 1.08 | 1.08 | 1.07 | 1.08 | +0.09% | 0.12 | 2.35% |
| 2026-03-04 | 1.09 | 1.09 | 1.07 | 1.08 | -0.74% | 0.14 | 2.84% |
| 2026-03-03 | 1.08 | 1.10 | 1.08 | 1.08 | +0.56% | 0.24 | 4.68% |
| 2026-03-02 | 1.07 | 1.08 | 1.06 | 1.08 | +1.03% | 0.11 | 2.14% |
| 2026-02-27 | 1.06 | 1.07 | 1.06 | 1.07 | +0.47% | 0.11 | 2.09% |
| 2026-02-26 | 1.07 | 1.07 | 1.06 | 1.06 | -0.56% | 0.11 | 2.11% |
| 2026-02-25 | 1.07 | 1.08 | 1.06 | 1.07 | +0.28% | 0.07 | 1.38% |
| 2026-02-24 | 1.06 | 1.07 | 1.06 | 1.07 | +0.85% | 0.03 | 0.49% |