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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.73 | 1.73 | 1.65 | 1.69 | -2.66% | 0.00 | 1.21% |
| 2026-03-20 | 1.75 | 1.76 | 1.72 | 1.73 | -1.98% | 0.00 | 1.00% |
| 2026-03-19 | 1.78 | 1.78 | 1.75 | 1.77 | -1.89% | 0.00 | 1.61% |
| 2026-03-18 | 1.79 | 1.80 | 1.76 | 1.80 | +0.50% | 0.01 | 3.13% |
| 2026-03-17 | 1.81 | 1.82 | 1.79 | 1.79 | -1.21% | 0.01 | 3.05% |
| 2026-03-16 | 1.83 | 1.83 | 1.79 | 1.81 | -0.82% | 0.00 | 1.82% |
| 2026-03-13 | 1.85 | 1.85 | 1.83 | 1.83 | -1.61% | 0.00 | 1.40% |
| 2026-03-12 | 1.84 | 1.87 | 1.84 | 1.86 | -0.11% | 0.02 | 10.56% |
| 2026-03-11 | 1.85 | 1.86 | 1.85 | 1.86 | +0.38% | 0.00 | 1.07% |
| 2026-03-10 | 1.85 | 1.87 | 1.84 | 1.85 | -0.11% | 0.03 | 11.21% |
| 2026-03-09 | 1.83 | 1.85 | 1.80 | 1.85 | +0.54% | 0.06 | 29.33% |
| 2026-03-06 | 1.85 | 1.86 | 1.83 | 1.84 | +0.27% | 0.02 | 9.63% |
| 2026-03-05 | 1.84 | 1.85 | 1.82 | 1.84 | +0.55% | 0.02 | 9.42% |
| 2026-03-04 | 1.84 | 1.85 | 1.81 | 1.83 | -1.24% | 0.00 | 1.80% |
| 2026-03-03 | 1.90 | 1.92 | 1.85 | 1.85 | -3.84% | 0.01 | 2.70% |
| 2026-03-02 | 1.88 | 1.95 | 1.88 | 1.93 | +0.73% | 0.01 | 3.89% |
| 2026-02-27 | 1.91 | 1.91 | 1.89 | 1.91 | +0.84% | 0.00 | 1.18% |
| 2026-02-26 | 1.88 | 1.90 | 1.88 | 1.90 | +0.90% | 0.00 | 1.36% |
| 2026-02-25 | 1.84 | 1.92 | 1.84 | 1.88 | +0.53% | 0.00 | 1.92% |
| 2026-02-24 | 1.91 | 1.91 | 1.85 | 1.87 | 0.00% | 0.02 | 12.56% |