鑫元中证800红利低波动ETF sh.563980
0.97
-0.21%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.98 | 0.98 | 0.96 | 0.97 | -0.21% | 0.03 | 1.29% |
| 2026-05-21 | 0.98 | 0.98 | 0.97 | 0.97 | -1.12% | 0.03 | 1.37% |
| 2026-05-20 | 0.99 | 0.99 | 0.98 | 0.98 | -0.91% | 0.04 | 1.67% |
| 2026-05-19 | 0.98 | 0.99 | 0.98 | 0.99 | +1.12% | 0.03 | 1.57% |
| 2026-05-18 | 0.98 | 0.98 | 0.98 | 0.98 | -0.61% | 0.05 | 2.30% |
| 2026-05-15 | 0.99 | 0.99 | 0.98 | 0.99 | -0.40% | 0.01 | 0.46% |
| 2026-05-14 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 0.05 | 2.36% |
| 2026-05-13 | 1.00 | 1.00 | 0.99 | 0.99 | 0.00% | 0.03 | 1.20% |
| 2026-05-12 | 0.99 | 1.00 | 0.99 | 0.99 | +0.10% | 0.02 | 1.12% |
| 2026-05-11 | 0.99 | 0.99 | 0.99 | 0.99 | +0.40% | 0.04 | 1.91% |
| 2026-05-08 | 0.99 | 1.00 | 0.99 | 0.99 | +0.10% | 0.03 | 1.46% |
| 2026-05-07 | 1.00 | 1.00 | 0.99 | 0.99 | -0.70% | 0.04 | 1.89% |
| 2026-05-06 | 1.00 | 1.00 | 0.99 | 1.00 | -0.20% | 0.04 | 1.95% |
| 2026-04-30 | 1.00 | 1.00 | 0.99 | 1.00 | -0.60% | 0.03 | 1.40% |
| 2026-04-29 | 1.00 | 1.01 | 1.00 | 1.00 | +0.40% | 0.03 | 1.56% |
| 2026-04-28 | 0.99 | 1.00 | 0.99 | 1.00 | +0.60% | 0.08 | 3.74% |
| 2026-04-27 | 1.00 | 1.00 | 0.99 | 0.99 | -0.60% | 0.05 | 2.32% |
| 2026-04-24 | 1.00 | 1.00 | 1.00 | 1.00 | -0.30% | 0.08 | 3.67% |
| 2026-04-23 | 0.99 | 1.00 | 0.99 | 1.00 | +0.80% | 0.04 | 1.96% |
| 2026-04-22 | 1.00 | 1.00 | 0.99 | 0.99 | -0.30% | 0.03 | 1.56% |