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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.00 | 1.00 | 1.00 | 1.00 | +0.60% | 0.00 | 0.31% |
| 2026-04-20 | 0.99 | 1.00 | 0.99 | 0.99 | -0.20% | 0.00 | 0.26% |
| 2026-04-17 | 1.00 | 1.00 | 0.99 | 0.99 | -0.50% | 0.00 | 0.15% |
| 2026-04-16 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | 0.01 | 0.75% |
| 2026-04-15 | 0.99 | 1.00 | 0.99 | 1.00 | +0.81% | 0.00 | 0.54% |
| 2026-04-14 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 0.01 | 1.14% |
| 2026-04-13 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 0.00 | 0.41% |
| 2026-04-10 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 0.01 | 0.86% |
| 2026-04-09 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 0.02 | 1.99% |
| 2026-04-08 | 1.00 | 1.01 | 1.00 | 1.01 | +0.50% | 0.00 | 0.23% |
| 2026-04-07 | 1.00 | 1.00 | 1.00 | 1.00 | -0.30% | 0.00 | 0.30% |
| 2026-04-03 | 1.02 | 1.02 | 1.00 | 1.00 | -1.28% | 0.00 | 0.33% |
| 2026-04-02 | 1.01 | 1.02 | 1.01 | 1.02 | +0.49% | 0.00 | 0.38% |
| 2026-04-01 | 1.01 | 1.02 | 1.01 | 1.01 | -0.20% | 0.00 | 0.36% |
| 2026-03-31 | 1.01 | 1.02 | 1.01 | 1.01 | +0.30% | 0.01 | 0.75% |
| 2026-03-30 | 1.01 | 1.01 | 1.01 | 1.01 | +0.60% | 0.01 | 1.35% |
| 2026-03-27 | 1.01 | 1.01 | 1.00 | 1.01 | 0.00% | 0.01 | 0.55% |
| 2026-03-26 | 1.01 | 1.01 | 1.01 | 1.01 | +0.40% | 0.00 | 0.41% |
| 2026-03-25 | 1.00 | 1.01 | 1.00 | 1.00 | +0.10% | 0.01 | 0.98% |
| 2026-03-24 | 0.99 | 1.00 | 0.99 | 1.00 | +0.91% | 0.01 | 1.37% |