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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.85 | 1.93 | 1.82 | 1.93 | +2.27% | 0.00 | 0.15% |
| 2026-03-20 | 1.90 | 1.96 | 1.89 | 1.89 | -1.10% | 0.01 | 0.39% |
| 2026-03-19 | 1.98 | 1.98 | 1.91 | 1.91 | -3.24% | 0.00 | 0.09% |
| 2026-03-18 | 1.99 | 2.02 | 1.94 | 1.98 | +1.18% | 0.00 | 0.13% |
| 2026-03-17 | 1.99 | 2.08 | 1.95 | 1.95 | -1.91% | 0.01 | 0.49% |
| 2026-03-16 | 2.00 | 2.00 | 1.96 | 1.99 | -0.40% | 0.00 | 0.06% |
| 2026-03-13 | 2.01 | 2.03 | 2.00 | 2.00 | -1.67% | 0.00 | 0.02% |
| 2026-03-12 | 2.04 | 2.04 | 2.02 | 2.03 | -0.73% | 0.00 | 0.02% |
| 2026-03-11 | 2.05 | 2.05 | 2.05 | 2.05 | -0.05% | 0.01 | 0.39% |
| 2026-03-10 | 2.04 | 2.05 | 2.02 | 2.05 | +1.64% | 0.01 | 0.39% |
| 2026-03-09 | 2.01 | 2.02 | 1.97 | 2.02 | -1.13% | 0.01 | 0.42% |
| 2026-03-06 | 2.02 | 2.04 | 2.02 | 2.04 | +0.94% | 0.01 | 0.38% |
| 2026-03-05 | 2.03 | 2.04 | 2.02 | 2.02 | +0.65% | 0.00 | 0.04% |
| 2026-03-04 | 2.00 | 2.04 | 2.00 | 2.01 | -0.30% | 0.02 | 1.09% |
| 2026-03-03 | 2.11 | 2.11 | 2.01 | 2.01 | -4.28% | 0.03 | 1.78% |
| 2026-03-02 | 2.11 | 2.11 | 2.09 | 2.10 | +0.62% | 0.00 | 0.03% |
| 2026-02-27 | 2.08 | 2.10 | 2.08 | 2.09 | +0.34% | 0.00 | 0.07% |
| 2026-02-26 | 2.06 | 2.08 | 2.06 | 2.08 | +0.58% | 0.00 | 0.18% |
| 2026-02-25 | 2.06 | 2.08 | 2.04 | 2.07 | +0.78% | 0.01 | 0.34% |
| 2026-02-24 | 2.03 | 2.06 | 2.03 | 2.06 | +1.83% | 0.00 | 0.09% |