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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.07 | 1.07 | 1.06 | 1.06 | -1.03% | 0.10 | 1.89% |
| 2026-02-12 | 1.07 | 1.07 | 1.07 | 1.07 | -0.65% | 0.09 | 1.61% |
| 2026-02-11 | 1.07 | 1.08 | 1.06 | 1.07 | +0.47% | 0.15 | 2.79% |
| 2026-02-10 | 1.07 | 1.07 | 1.06 | 1.07 | +0.28% | 0.06 | 1.04% |
| 2026-02-09 | 1.06 | 1.07 | 1.06 | 1.07 | +0.38% | 0.06 | 1.10% |
| 2026-02-06 | 1.06 | 1.07 | 1.05 | 1.06 | 0.00% | 0.14 | 2.54% |
| 2026-02-05 | 1.05 | 1.07 | 1.05 | 1.06 | +0.76% | 0.12 | 2.30% |
| 2026-02-04 | 1.04 | 1.06 | 1.04 | 1.05 | +1.64% | 0.08 | 1.54% |
| 2026-02-03 | 1.04 | 1.04 | 1.03 | 1.04 | +0.10% | 0.06 | 1.15% |
| 2026-02-02 | 1.05 | 1.06 | 1.04 | 1.04 | -1.71% | 0.11 | 1.95% |
| 2026-01-30 | 1.06 | 1.07 | 1.05 | 1.05 | -0.09% | 0.13 | 2.30% |
| 2026-01-29 | 1.05 | 1.06 | 1.04 | 1.06 | +0.67% | 0.10 | 1.76% |
| 2026-01-28 | 1.04 | 1.05 | 1.03 | 1.05 | +1.06% | 0.11 | 1.94% |
| 2026-01-27 | 1.04 | 1.04 | 1.04 | 1.04 | -0.38% | 0.08 | 1.49% |
| 2026-01-26 | 1.04 | 1.04 | 1.03 | 1.04 | +0.48% | 0.08 | 1.45% |
| 2026-01-23 | 1.04 | 1.04 | 1.04 | 1.04 | -0.48% | 0.10 | 1.70% |
| 2026-01-22 | 1.04 | 1.05 | 1.04 | 1.04 | +0.19% | 0.06 | 1.03% |
| 2026-01-21 | 1.05 | 1.05 | 1.04 | 1.04 | -0.48% | 0.08 | 1.47% |
| 2026-01-20 | 1.03 | 1.05 | 1.03 | 1.04 | +1.06% | 0.08 | 1.37% |
| 2026-01-19 | 1.03 | 1.03 | 1.03 | 1.03 | +0.49% | 0.08 | 1.42% |