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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.99 | 1.00 | 0.99 | 1.00 | +0.91% | 0.04 | 1.92% |
| 2026-04-20 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.03 | 1.29% |
| 2026-04-17 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 0.02 | 1.03% |
| 2026-04-16 | 0.99 | 0.99 | 0.99 | 0.99 | +0.10% | 0.03 | 1.15% |
| 2026-04-15 | 0.99 | 0.99 | 0.98 | 0.99 | +0.51% | 0.02 | 0.77% |
| 2026-04-14 | 0.98 | 0.99 | 0.98 | 0.99 | +0.41% | 0.02 | 0.95% |
| 2026-04-13 | 0.99 | 0.99 | 0.98 | 0.98 | -0.61% | 0.01 | 0.52% |
| 2026-04-10 | 0.99 | 0.99 | 0.99 | 0.99 | 0.00% | 0.02 | 1.11% |
| 2026-04-09 | 1.00 | 1.00 | 0.99 | 0.99 | -0.70% | 0.02 | 0.67% |
| 2026-04-08 | 0.99 | 1.00 | 0.99 | 1.00 | +0.61% | 0.02 | 0.93% |
| 2026-04-07 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 0.02 | 1.04% |
| 2026-04-03 | 1.00 | 1.00 | 0.99 | 0.99 | -1.39% | 0.06 | 2.57% |
| 2026-04-02 | 1.00 | 1.01 | 1.00 | 1.01 | +0.60% | 0.04 | 1.66% |
| 2026-04-01 | 1.01 | 1.01 | 1.00 | 1.00 | -0.40% | 0.04 | 1.58% |
| 2026-03-31 | 1.01 | 1.01 | 1.00 | 1.00 | -0.10% | 0.05 | 2.38% |
| 2026-03-30 | 1.00 | 1.01 | 1.00 | 1.01 | -0.20% | 0.08 | 3.31% |
| 2026-03-27 | 1.01 | 1.01 | 1.00 | 1.01 | -0.30% | 0.07 | 2.85% |
| 2026-03-26 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.04 | 1.94% |
| 2026-03-25 | 1.00 | 1.01 | 1.00 | 1.01 | +0.90% | 0.06 | 2.43% |
| 2026-03-24 | 0.98 | 1.00 | 0.98 | 1.00 | +1.93% | 0.04 | 1.56% |