国寿安保中证500ETF sh.510560
2.11
+1.69%
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 | 2.08 | 2.11 | 2.07 | 2.11 | +1.69% | 0.03 | 1.95% |
| 2026-05-21 | 2.14 | 2.16 | 2.07 | 2.07 | -2.50% | 0.03 | 2.06% |
| 2026-05-20 | 2.14 | 2.14 | 2.08 | 2.12 | +0.38% | 0.03 | 1.97% |
| 2026-05-19 | 2.08 | 2.12 | 2.07 | 2.12 | +0.91% | 0.02 | 1.36% |
| 2026-05-18 | 2.09 | 2.13 | 2.04 | 2.10 | +0.38% | 0.02 | 1.45% |
| 2026-05-15 | 2.13 | 2.33 | 2.06 | 2.09 | -1.83% | 0.03 | 2.21% |
| 2026-05-14 | 2.19 | 2.20 | 2.13 | 2.13 | -2.56% | 0.02 | 1.49% |
| 2026-05-13 | 2.14 | 2.19 | 2.14 | 2.18 | +1.58% | 0.03 | 2.58% |
| 2026-05-12 | 2.18 | 2.19 | 2.14 | 2.15 | -0.69% | 0.03 | 2.29% |
| 2026-05-11 | 2.12 | 2.17 | 2.12 | 2.17 | +1.88% | 0.02 | 1.34% |
| 2026-05-08 | 2.12 | 2.15 | 2.11 | 2.12 | -0.19% | 0.02 | 1.33% |
| 2026-05-07 | 2.11 | 2.13 | 2.08 | 2.13 | +1.14% | 0.01 | 0.50% |
| 2026-05-06 | 2.07 | 2.11 | 2.07 | 2.10 | +2.98% | 0.01 | 0.73% |
| 2026-04-30 | 2.05 | 2.05 | 2.03 | 2.04 | 0.00% | 0.01 | 0.35% |
| 2026-04-29 | 2.01 | 2.04 | 2.01 | 2.04 | +2.25% | 0.00 | 0.27% |
| 2026-04-28 | 2.02 | 2.02 | 2.00 | 2.00 | -1.24% | 0.01 | 0.89% |
| 2026-04-27 | 2.00 | 2.04 | 2.00 | 2.02 | +0.30% | 0.01 | 0.88% |
| 2026-04-24 | 1.99 | 2.02 | 1.99 | 2.02 | -0.25% | 0.02 | 1.16% |
| 2026-04-23 | 2.01 | 2.06 | 2.00 | 2.02 | -1.03% | 0.02 | 1.34% |
| 2026-04-22 | 2.00 | 2.04 | 2.00 | 2.04 | +1.54% | 0.01 | 0.66% |