国联安中证A500红利低波ETF sh.560570
0.98
-0.10%
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 | 1.01 | 1.02 | 1.01 | 1.02 | +0.39% | 0.60 | 4.29% |
| 2026-04-20 | 1.01 | 1.01 | 1.01 | 1.01 | +0.30% | 0.64 | 4.58% |
| 2026-04-17 | 1.02 | 1.02 | 1.01 | 1.01 | -0.69% | 0.58 | 4.12% |
| 2026-04-16 | 1.02 | 1.02 | 1.01 | 1.02 | 0.00% | 0.39 | 2.77% |
| 2026-04-15 | 1.01 | 1.02 | 1.01 | 1.02 | +0.30% | 0.27 | 1.89% |
| 2026-04-14 | 1.01 | 1.01 | 1.01 | 1.01 | +0.30% | 0.16 | 1.12% |
| 2026-04-13 | 1.02 | 1.02 | 1.01 | 1.01 | -0.49% | 0.18 | 1.28% |
| 2026-04-10 | 1.02 | 1.02 | 1.01 | 1.02 | +0.20% | 0.46 | 3.23% |
| 2026-04-09 | 1.02 | 1.02 | 1.01 | 1.01 | -0.78% | 0.91 | 6.19% |
| 2026-04-08 | 1.02 | 1.02 | 1.02 | 1.02 | +0.29% | 0.47 | 3.15% |
| 2026-04-07 | 1.03 | 1.03 | 1.02 | 1.02 | -0.58% | 0.34 | 2.33% |
| 2026-04-03 | 1.03 | 1.04 | 1.02 | 1.03 | -1.06% | 0.41 | 2.78% |
| 2026-04-02 | 1.03 | 1.04 | 1.03 | 1.04 | +0.68% | 0.46 | 3.06% |
| 2026-04-01 | 1.03 | 1.04 | 1.03 | 1.03 | 0.00% | 0.39 | 2.60% |
| 2026-03-31 | 1.03 | 1.04 | 1.03 | 1.03 | +0.10% | 0.42 | 2.79% |
| 2026-03-30 | 1.02 | 1.03 | 1.02 | 1.03 | +0.59% | 1.09 | 7.00% |
| 2026-03-27 | 1.02 | 1.03 | 1.02 | 1.02 | -0.29% | 0.48 | 3.08% |
| 2026-03-26 | 1.02 | 1.03 | 1.02 | 1.03 | -0.10% | 0.40 | 2.59% |
| 2026-03-25 | 1.02 | 1.03 | 1.01 | 1.03 | +0.59% | 0.43 | 2.74% |
| 2026-03-24 | 1.01 | 1.02 | 1.01 | 1.02 | +1.69% | 0.36 | 2.32% |