国寿安保中证A500红利低波动ETF sh.563590
0.96
-0.21%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.96 | 0.96 | 0.96 | 0.96 | -0.21% | 0.00 | 0.15% |
| 2026-05-21 | 0.97 | 0.97 | 0.96 | 0.96 | -1.54% | 0.00 | 0.49% |
| 2026-05-20 | 0.97 | 0.98 | 0.97 | 0.98 | 0.00% | 0.01 | 0.91% |
| 2026-05-19 | 0.97 | 0.98 | 0.97 | 0.98 | +0.51% | 0.00 | 0.06% |
| 2026-05-18 | 0.98 | 0.98 | 0.97 | 0.97 | -0.92% | 0.00 | 0.19% |
| 2026-05-15 | 0.99 | 0.99 | 0.98 | 0.98 | -0.91% | 0.00 | 0.29% |
| 2026-05-14 | 0.99 | 0.99 | 0.98 | 0.99 | +0.10% | 0.00 | 0.14% |
| 2026-05-13 | 0.99 | 0.99 | 0.98 | 0.99 | +0.10% | 0.00 | 0.53% |
| 2026-05-12 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | 0.00 | 0.46% |
| 2026-05-11 | 0.99 | 0.99 | 0.98 | 0.99 | 0.00% | 0.01 | 0.94% |
| 2026-05-08 | 0.99 | 0.99 | 0.99 | 0.99 | +0.41% | 0.13 | 14.88% |
| 2026-05-07 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 0.01 | 0.76% |
| 2026-05-06 | 0.99 | 0.99 | 0.99 | 0.99 | -0.70% | 0.00 | 0.24% |
| 2026-04-30 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 0.00 | 0.17% |
| 2026-04-29 | 1.00 | 1.01 | 1.00 | 1.00 | +0.20% | 0.00 | 0.57% |
| 2026-04-28 | 0.99 | 1.00 | 0.99 | 1.00 | +0.70% | 0.00 | 0.26% |
| 2026-04-27 | 1.00 | 1.00 | 0.99 | 0.99 | -0.50% | 0.00 | 0.34% |
| 2026-04-24 | 1.00 | 1.00 | 1.00 | 1.00 | -0.20% | 0.00 | 0.08% |
| 2026-04-23 | 0.99 | 1.00 | 0.99 | 1.00 | +0.30% | 0.00 | 0.38% |
| 2026-04-22 | 1.00 | 1.00 | 0.99 | 1.00 | 0.00% | 0.00 | 0.26% |