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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.98 | 0.99 | 0.97 | 0.97 | -1.12% | 0.04 | 1.41% |
| 2026-02-12 | 0.99 | 0.99 | 0.98 | 0.99 | -0.40% | 0.04 | 1.35% |
| 2026-02-11 | 0.99 | 0.99 | 0.98 | 0.99 | +0.30% | 0.04 | 1.17% |
| 2026-02-10 | 0.98 | 0.99 | 0.98 | 0.99 | +0.20% | 0.01 | 0.40% |
| 2026-02-09 | 0.99 | 0.99 | 0.98 | 0.98 | +0.61% | 0.01 | 0.28% |
| 2026-02-06 | 0.98 | 0.98 | 0.97 | 0.98 | -0.20% | 0.04 | 1.19% |
| 2026-02-05 | 0.97 | 0.98 | 0.97 | 0.98 | +0.41% | 0.04 | 1.21% |
| 2026-02-04 | 0.96 | 0.98 | 0.96 | 0.98 | +1.77% | 0.05 | 1.54% |
| 2026-02-03 | 0.96 | 0.96 | 0.95 | 0.96 | +0.42% | 0.04 | 1.33% |
| 2026-02-02 | 0.97 | 0.97 | 0.95 | 0.96 | -1.54% | 0.04 | 1.18% |
| 2026-01-30 | 0.98 | 0.98 | 0.96 | 0.97 | -0.10% | 0.04 | 1.35% |
| 2026-01-29 | 0.97 | 0.98 | 0.96 | 0.97 | +0.52% | 0.01 | 0.37% |
| 2026-01-28 | 0.96 | 0.97 | 0.96 | 0.97 | +0.21% | 0.03 | 0.94% |
| 2026-01-27 | 0.97 | 0.97 | 0.96 | 0.96 | -0.52% | 0.01 | 0.44% |
| 2026-01-26 | 0.96 | 0.97 | 0.96 | 0.97 | +1.25% | 0.02 | 0.57% |
| 2026-01-23 | 0.96 | 0.96 | 0.96 | 0.96 | -0.42% | 0.06 | 1.80% |
| 2026-01-22 | 0.96 | 0.97 | 0.96 | 0.96 | +0.42% | 0.05 | 1.62% |
| 2026-01-21 | 0.96 | 0.97 | 0.96 | 0.96 | -0.73% | 0.05 | 1.64% |
| 2026-01-20 | 0.95 | 0.97 | 0.95 | 0.96 | +1.37% | 0.16 | 4.62% |
| 2026-01-19 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.03 | 0.80% |