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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.86 | 1.87 | 1.85 | 1.87 | +0.43% | 0.00 | 2.40% |
| 2026-02-12 | 1.83 | 1.86 | 1.83 | 1.86 | +0.87% | 0.00 | 1.06% |
| 2026-02-11 | 1.83 | 1.86 | 1.83 | 1.85 | +0.33% | 0.00 | 0.76% |
| 2026-02-10 | 1.83 | 1.85 | 1.83 | 1.84 | +0.38% | 0.00 | 0.30% |
| 2026-02-09 | 1.82 | 1.84 | 1.82 | 1.83 | +1.21% | 0.00 | 0.16% |
| 2026-02-06 | 1.80 | 1.83 | 1.79 | 1.81 | -0.06% | 0.00 | 0.26% |
| 2026-02-05 | 1.83 | 1.83 | 1.80 | 1.81 | -1.47% | 0.00 | 0.66% |
| 2026-02-04 | 1.86 | 1.86 | 1.81 | 1.84 | +0.99% | 0.00 | 0.92% |
| 2026-02-03 | 1.81 | 1.85 | 1.79 | 1.82 | +1.90% | 0.00 | 2.14% |
| 2026-02-02 | 1.82 | 1.89 | 1.77 | 1.79 | -3.92% | 0.00 | 1.55% |
| 2026-01-30 | 1.86 | 1.89 | 1.83 | 1.86 | -2.21% | 0.00 | 2.21% |
| 2026-01-29 | 1.89 | 1.92 | 1.88 | 1.90 | +0.16% | 0.00 | 1.87% |
| 2026-01-28 | 1.88 | 1.90 | 1.88 | 1.90 | +0.80% | 0.00 | 1.43% |
| 2026-01-27 | 1.86 | 1.91 | 1.84 | 1.88 | +0.16% | 0.00 | 1.38% |
| 2026-01-26 | 1.89 | 1.93 | 1.87 | 1.88 | -0.37% | 0.00 | 1.20% |
| 2026-01-23 | 1.88 | 1.89 | 1.86 | 1.89 | +2.00% | 0.01 | 3.26% |
| 2026-01-22 | 1.84 | 1.85 | 1.84 | 1.85 | +0.98% | 0.01 | 2.88% |
| 2026-01-21 | 1.81 | 1.84 | 1.81 | 1.83 | +0.44% | 0.00 | 1.23% |
| 2026-01-20 | 1.83 | 1.83 | 1.80 | 1.82 | -0.33% | 0.00 | 1.70% |
| 2026-01-19 | 1.82 | 1.84 | 1.82 | 1.83 | +0.49% | 0.00 | 1.02% |