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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.03 | 1.03 | 1.00 | 1.00 | -3.00% | 0.32 | 2.06% |
| 2026-03-20 | 1.04 | 1.04 | 1.03 | 1.03 | -0.48% | 0.44 | 2.77% |
| 2026-03-19 | 1.03 | 1.05 | 1.03 | 1.04 | -0.10% | 0.44 | 2.75% |
| 2026-03-18 | 1.04 | 1.04 | 1.03 | 1.04 | -0.57% | 0.44 | 2.80% |
| 2026-03-17 | 1.05 | 1.05 | 1.04 | 1.05 | +0.19% | 0.37 | 2.30% |
| 2026-03-16 | 1.06 | 1.06 | 1.05 | 1.05 | -0.57% | 0.40 | 2.50% |
| 2026-03-13 | 1.06 | 1.06 | 1.05 | 1.06 | -0.38% | 0.38 | 2.38% |
| 2026-03-12 | 1.05 | 1.06 | 1.05 | 1.06 | +0.47% | 0.33 | 2.06% |
| 2026-03-11 | 1.04 | 1.05 | 1.03 | 1.05 | +1.34% | 0.36 | 2.28% |
| 2026-03-10 | 1.03 | 1.04 | 1.03 | 1.04 | -0.19% | 0.32 | 2.02% |
| 2026-03-09 | 1.04 | 1.05 | 1.04 | 1.04 | +0.29% | 0.36 | 2.25% |
| 2026-03-06 | 1.04 | 1.04 | 1.03 | 1.04 | +0.39% | 0.34 | 2.13% |
| 2026-03-05 | 1.03 | 1.04 | 1.03 | 1.04 | -0.19% | 0.39 | 2.51% |
| 2026-03-04 | 1.05 | 1.05 | 1.02 | 1.04 | -1.24% | 0.27 | 1.75% |
| 2026-03-03 | 1.04 | 1.06 | 1.04 | 1.05 | +1.45% | 0.57 | 3.57% |
| 2026-03-02 | 1.02 | 1.04 | 1.02 | 1.04 | +1.47% | 0.27 | 1.74% |
| 2026-02-27 | 1.02 | 1.02 | 1.01 | 1.02 | +0.29% | 0.35 | 2.28% |
| 2026-02-26 | 1.02 | 1.02 | 1.01 | 1.02 | -0.49% | 0.40 | 2.57% |
| 2026-02-25 | 1.02 | 1.03 | 1.02 | 1.02 | 0.00% | 0.46 | 2.96% |
| 2026-02-24 | 1.01 | 1.02 | 1.01 | 1.02 | +1.29% | 0.33 | 2.10% |