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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.04 | 2.04 | 2.02 | 2.02 | -1.61% | 0.00 | 0.11% |
| 2026-02-12 | 2.03 | 2.05 | 2.03 | 2.05 | +1.18% | 0.00 | 0.03% |
| 2026-02-11 | 2.02 | 2.04 | 2.02 | 2.03 | +0.15% | 0.00 | 0.22% |
| 2026-02-10 | 2.02 | 2.02 | 2.01 | 2.02 | +0.10% | 0.02 | 1.11% |
| 2026-02-09 | 2.01 | 2.02 | 2.01 | 2.02 | +1.56% | 0.01 | 0.40% |
| 2026-02-06 | 1.96 | 2.00 | 1.95 | 1.99 | +0.35% | 0.01 | 0.34% |
| 2026-02-05 | 2.00 | 2.00 | 1.97 | 1.98 | -1.78% | 0.01 | 0.31% |
| 2026-02-04 | 2.01 | 2.02 | 1.99 | 2.02 | +0.10% | 0.01 | 0.27% |
| 2026-02-03 | 1.97 | 2.02 | 1.97 | 2.02 | +2.91% | 0.01 | 0.24% |
| 2026-02-02 | 2.06 | 2.07 | 1.96 | 1.96 | -5.77% | 0.02 | 0.70% |
| 2026-01-30 | 2.08 | 2.08 | 2.01 | 2.08 | +0.05% | 0.00 | 0.03% |
| 2026-01-29 | 2.10 | 2.12 | 2.08 | 2.08 | -1.00% | 0.00 | 0.05% |
| 2026-01-28 | 2.11 | 2.11 | 2.07 | 2.10 | +0.48% | 0.00 | 0.12% |
| 2026-01-27 | 2.06 | 2.15 | 2.04 | 2.09 | +0.53% | 0.01 | 0.28% |
| 2026-01-26 | 2.10 | 2.13 | 2.06 | 2.08 | -0.19% | 0.00 | 0.14% |
| 2026-01-23 | 2.05 | 2.09 | 2.05 | 2.08 | +2.41% | 0.01 | 0.20% |
| 2026-01-22 | 2.03 | 2.04 | 2.03 | 2.04 | +0.44% | 0.00 | 0.19% |
| 2026-01-21 | 2.00 | 2.03 | 2.00 | 2.03 | +1.45% | 0.00 | 0.15% |
| 2026-01-20 | 2.02 | 2.02 | 1.98 | 2.00 | -0.94% | 0.00 | 0.16% |
| 2026-01-19 | 1.99 | 2.02 | 1.99 | 2.02 | +1.15% | 0.00 | 0.14% |