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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.01 | 1.03 | 1.01 | 1.01 | -1.08% | 0.44 | 2.88% |
| 2026-02-12 | 1.02 | 1.02 | 1.02 | 1.02 | -0.29% | 0.48 | 3.10% |
| 2026-02-11 | 1.02 | 1.03 | 1.02 | 1.02 | +0.10% | 0.29 | 1.87% |
| 2026-02-10 | 1.02 | 1.02 | 1.02 | 1.02 | +0.20% | 0.41 | 2.63% |
| 2026-02-09 | 1.02 | 1.02 | 1.02 | 1.02 | +0.39% | 0.37 | 2.40% |
| 2026-02-06 | 1.02 | 1.02 | 1.01 | 1.02 | -0.20% | 0.41 | 2.60% |
| 2026-02-05 | 1.01 | 1.02 | 1.01 | 1.02 | +0.49% | 0.54 | 3.49% |
| 2026-02-04 | 1.00 | 1.02 | 1.00 | 1.01 | +1.40% | 0.29 | 1.90% |
| 2026-02-03 | 1.00 | 1.00 | 0.99 | 1.00 | +0.30% | 0.31 | 2.05% |
| 2026-02-02 | 1.01 | 1.01 | 1.00 | 1.00 | -1.68% | 0.43 | 2.82% |
| 2026-01-30 | 1.02 | 1.02 | 1.01 | 1.01 | -0.20% | 0.46 | 2.97% |
| 2026-01-29 | 1.01 | 1.02 | 1.00 | 1.02 | +0.89% | 0.29 | 1.91% |
| 2026-01-28 | 1.00 | 1.01 | 1.00 | 1.01 | +0.60% | 0.41 | 2.67% |
| 2026-01-27 | 1.01 | 1.01 | 1.00 | 1.00 | -0.60% | 0.22 | 1.46% |
| 2026-01-26 | 0.99 | 1.01 | 0.99 | 1.01 | +1.31% | 0.06 | 0.37% |
| 2026-01-23 | 1.00 | 1.00 | 0.99 | 0.99 | -0.40% | 0.38 | 2.51% |
| 2026-01-22 | 1.00 | 1.01 | 1.00 | 1.00 | +0.20% | 0.47 | 3.03% |
| 2026-01-21 | 1.00 | 1.00 | 0.99 | 1.00 | -0.80% | 0.74 | 4.77% |
| 2026-01-20 | 0.99 | 1.00 | 0.99 | 1.00 | +1.21% | 0.71 | 4.47% |
| 2026-01-19 | 0.99 | 0.99 | 0.98 | 0.99 | +0.30% | 0.37 | 2.36% |