国联中证500ETF sh.515550
1.90
-0.73%
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 | 1.89 | 1.90 | 1.87 | 1.90 | -0.73% | 0.03 | 12.43% |
| 2026-05-21 | 1.93 | 1.94 | 1.87 | 1.91 | +0.16% | 0.02 | 7.17% |
| 2026-05-20 | 1.89 | 1.93 | 1.89 | 1.91 | +0.10% | 0.01 | 5.06% |
| 2026-05-19 | 1.88 | 1.91 | 1.87 | 1.91 | +0.69% | 0.02 | 10.83% |
| 2026-05-18 | 1.91 | 1.93 | 1.87 | 1.90 | -1.56% | 0.01 | 5.02% |
| 2026-05-15 | 1.92 | 1.93 | 1.88 | 1.93 | -2.28% | 0.02 | 12.12% |
| 2026-05-14 | 1.96 | 1.99 | 1.93 | 1.97 | +0.10% | 0.02 | 11.70% |
| 2026-05-13 | 1.92 | 1.97 | 1.92 | 1.97 | +1.50% | 0.02 | 8.64% |
| 2026-05-12 | 1.95 | 1.95 | 1.93 | 1.94 | +0.05% | 0.04 | 17.48% |
| 2026-05-11 | 1.92 | 1.95 | 1.92 | 1.94 | +0.94% | 0.04 | 17.12% |
| 2026-05-08 | 1.91 | 1.92 | 1.91 | 1.92 | +0.05% | 0.01 | 4.22% |
| 2026-05-07 | 1.89 | 1.92 | 1.89 | 1.92 | +1.59% | 0.03 | 9.51% |
| 2026-05-06 | 1.84 | 1.90 | 1.84 | 1.89 | +2.66% | 0.02 | 7.05% |
| 2026-04-30 | 1.83 | 1.85 | 1.83 | 1.84 | +0.27% | 0.00 | 0.90% |
| 2026-04-29 | 1.81 | 1.84 | 1.81 | 1.83 | +0.27% | 0.00 | 0.67% |
| 2026-04-28 | 1.81 | 1.83 | 1.81 | 1.83 | +0.22% | 0.00 | 0.65% |
| 2026-04-27 | 1.83 | 1.84 | 1.81 | 1.83 | +0.27% | 0.00 | 1.40% |
| 2026-04-24 | 1.81 | 1.82 | 1.80 | 1.82 | -1.19% | 0.00 | 0.90% |
| 2026-04-23 | 1.84 | 1.85 | 1.82 | 1.84 | -0.38% | 0.02 | 6.57% |
| 2026-04-22 | 1.82 | 1.85 | 1.82 | 1.85 | +1.20% | 0.01 | 5.24% |