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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.01 | 1.01 | 0.98 | 0.98 | -3.15% | 0.07 | 3.03% |
| 2026-03-20 | 1.01 | 1.02 | 1.01 | 1.01 | -0.20% | 0.01 | 0.62% |
| 2026-03-19 | 1.01 | 1.02 | 1.01 | 1.02 | -0.20% | 0.11 | 4.62% |
| 2026-03-18 | 1.02 | 1.02 | 1.01 | 1.02 | -0.49% | 0.15 | 6.05% |
| 2026-03-17 | 1.02 | 1.03 | 1.02 | 1.02 | 0.00% | 0.06 | 2.22% |
| 2026-03-16 | 1.03 | 1.03 | 1.02 | 1.02 | -0.58% | 0.11 | 4.43% |
| 2026-03-13 | 1.03 | 1.04 | 1.03 | 1.03 | -0.39% | 0.07 | 2.68% |
| 2026-03-12 | 1.02 | 1.03 | 1.02 | 1.03 | +1.37% | 0.06 | 2.37% |
| 2026-03-11 | 1.01 | 1.02 | 1.00 | 1.02 | +1.09% | 0.11 | 3.80% |
| 2026-03-10 | 1.01 | 1.01 | 1.00 | 1.01 | 0.00% | 0.05 | 1.81% |
| 2026-03-09 | 1.01 | 1.02 | 1.01 | 1.01 | +0.20% | 0.09 | 3.04% |
| 2026-03-06 | 0.99 | 1.01 | 0.99 | 1.01 | +0.60% | 0.08 | 2.68% |
| 2026-03-05 | 1.00 | 1.00 | 0.99 | 1.00 | +0.20% | 0.29 | 9.52% |
| 2026-03-04 | 1.00 | 1.00 | 0.99 | 1.00 | -1.28% | 0.05 | 1.60% |
| 2026-03-03 | 1.00 | 1.02 | 0.99 | 1.01 | +0.90% | 0.11 | 3.50% |
| 2026-03-02 | 0.99 | 1.00 | 0.99 | 1.00 | +1.21% | 0.08 | 2.62% |
| 2026-02-27 | 0.97 | 0.99 | 0.97 | 0.99 | +0.61% | 0.03 | 1.05% |
| 2026-02-26 | 0.98 | 0.99 | 0.98 | 0.98 | +0.10% | 0.02 | 0.55% |
| 2026-02-25 | 0.98 | 0.99 | 0.98 | 0.98 | +0.10% | 0.03 | 0.93% |
| 2026-02-24 | 0.97 | 0.98 | 0.97 | 0.98 | +0.82% | 0.02 | 0.56% |