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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.01 | 2.01 | 2.00 | 2.01 | -0.05% | 0.01 | 0.58% |
| 2026-04-20 | 2.01 | 2.03 | 2.00 | 2.01 | +0.55% | 0.01 | 0.37% |
| 2026-04-17 | 2.00 | 2.00 | 1.99 | 2.00 | +0.30% | 0.01 | 0.76% |
| 2026-04-16 | 1.97 | 2.00 | 1.97 | 2.00 | +2.10% | 0.01 | 0.60% |
| 2026-04-15 | 1.98 | 1.99 | 1.95 | 1.96 | -0.61% | 0.01 | 0.43% |
| 2026-04-14 | 1.95 | 1.97 | 1.95 | 1.97 | +1.60% | 0.00 | 0.30% |
| 2026-04-13 | 1.93 | 1.95 | 1.93 | 1.94 | -0.10% | 0.01 | 0.49% |
| 2026-04-10 | 1.93 | 1.96 | 1.93 | 1.94 | +0.88% | 0.01 | 0.46% |
| 2026-04-09 | 1.93 | 1.93 | 1.89 | 1.92 | -0.57% | 0.01 | 0.58% |
| 2026-04-08 | 1.88 | 1.93 | 1.88 | 1.93 | +4.94% | 0.01 | 0.52% |
| 2026-04-07 | 1.85 | 1.85 | 1.84 | 1.84 | +0.60% | 0.00 | 0.10% |
| 2026-04-03 | 1.85 | 1.86 | 1.83 | 1.83 | -0.76% | 0.01 | 0.42% |
| 2026-04-02 | 1.85 | 1.88 | 1.84 | 1.84 | -2.12% | 0.01 | 0.70% |
| 2026-04-01 | 1.88 | 1.89 | 1.87 | 1.89 | +1.78% | 0.01 | 0.38% |
| 2026-03-31 | 1.85 | 1.89 | 1.85 | 1.85 | -1.70% | 0.01 | 0.53% |
| 2026-03-30 | 1.85 | 1.89 | 1.84 | 1.88 | +0.21% | 0.01 | 0.82% |
| 2026-03-27 | 1.85 | 1.89 | 1.84 | 1.88 | +1.40% | 0.02 | 1.59% |
| 2026-03-26 | 1.88 | 1.89 | 1.85 | 1.85 | -2.11% | 0.01 | 0.72% |
| 2026-03-25 | 1.85 | 1.90 | 1.84 | 1.89 | +1.77% | 0.07 | 4.10% |
| 2026-03-24 | 2.12 | 2.13 | 1.80 | 1.86 | -3.77% | 0.11 | 7.80% |