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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.82 | 1.83 | 1.81 | 1.83 | -0.22% | 0.01 | 3.20% |
| 2026-04-20 | 1.82 | 1.84 | 1.82 | 1.83 | +0.83% | 0.01 | 4.01% |
| 2026-04-17 | 1.81 | 1.82 | 1.81 | 1.82 | +0.44% | 0.03 | 9.61% |
| 2026-04-16 | 1.79 | 1.81 | 1.79 | 1.81 | +1.86% | 0.04 | 16.45% |
| 2026-04-15 | 1.79 | 1.80 | 1.78 | 1.78 | -0.11% | 0.01 | 2.40% |
| 2026-04-14 | 1.77 | 1.78 | 1.77 | 1.78 | +1.02% | 0.00 | 1.28% |
| 2026-04-13 | 1.77 | 1.77 | 1.76 | 1.76 | -0.17% | 0.01 | 1.84% |
| 2026-04-10 | 1.76 | 1.78 | 1.76 | 1.76 | +0.69% | 0.03 | 11.75% |
| 2026-04-09 | 1.74 | 1.76 | 1.74 | 1.75 | -0.11% | 0.05 | 18.69% |
| 2026-04-08 | 1.69 | 1.80 | 1.69 | 1.75 | +4.53% | 0.02 | 6.17% |
| 2026-04-07 | 1.68 | 1.70 | 1.67 | 1.68 | +0.54% | 0.02 | 6.45% |
| 2026-04-03 | 1.69 | 1.69 | 1.67 | 1.67 | -0.66% | 0.01 | 5.71% |
| 2026-04-02 | 1.70 | 1.72 | 1.68 | 1.68 | -2.33% | 0.03 | 10.47% |
| 2026-04-01 | 1.71 | 1.72 | 1.70 | 1.72 | +1.66% | 0.03 | 9.71% |
| 2026-03-31 | 1.72 | 1.73 | 1.69 | 1.69 | -1.46% | 0.01 | 4.96% |
| 2026-03-30 | 1.70 | 1.73 | 1.69 | 1.72 | -0.06% | 0.03 | 9.66% |
| 2026-03-27 | 1.69 | 1.72 | 1.69 | 1.72 | +1.66% | 0.07 | 32.33% |
| 2026-03-26 | 1.71 | 1.72 | 1.69 | 1.69 | -1.46% | 0.01 | 5.94% |
| 2026-03-25 | 1.70 | 1.75 | 1.70 | 1.71 | +1.72% | 0.00 | 1.63% |
| 2026-03-24 | 1.68 | 1.69 | 1.65 | 1.69 | 0.00% | 0.00 | 1.12% |