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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.81 | 1.84 | 1.81 | 1.82 | -0.44% | 0.01 | 4.26% |
| 2026-01-15 | 1.82 | 1.87 | 1.81 | 1.83 | -0.65% | 0.01 | 4.54% |
| 2026-01-14 | 1.83 | 1.86 | 1.83 | 1.84 | +0.44% | 0.01 | 6.24% |
| 2026-01-13 | 1.86 | 1.90 | 1.81 | 1.83 | -1.40% | 0.01 | 2.68% |
| 2026-01-12 | 1.79 | 1.87 | 1.78 | 1.86 | +3.91% | 0.01 | 3.49% |
| 2026-01-09 | 1.74 | 1.82 | 1.74 | 1.79 | +2.76% | 0.03 | 15.85% |
| 2026-01-08 | 1.74 | 1.76 | 1.74 | 1.74 | 0.00% | 0.01 | 7.15% |
| 2026-01-07 | 1.73 | 1.75 | 1.73 | 1.74 | +0.81% | 0.03 | 16.10% |
| 2026-01-06 | 1.69 | 1.80 | 1.69 | 1.73 | +2.43% | 0.03 | 18.26% |
| 2026-01-05 | 1.66 | 1.69 | 1.66 | 1.69 | +1.63% | 0.00 | 2.29% |