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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.00 | 1.01 | 0.98 | 0.99 | -2.36% | 0.01 | 0.87% |
| 2026-03-20 | 1.02 | 1.02 | 1.02 | 1.02 | -0.59% | 0.02 | 1.86% |
| 2026-03-19 | 1.02 | 1.03 | 1.02 | 1.02 | -0.29% | 0.02 | 1.63% |
| 2026-03-18 | 1.02 | 1.02 | 1.01 | 1.02 | 0.00% | 0.01 | 0.88% |
| 2026-03-17 | 1.02 | 1.03 | 1.02 | 1.02 | -0.10% | 0.02 | 1.84% |
| 2026-03-16 | 1.03 | 1.03 | 1.03 | 1.03 | 0.00% | 0.01 | 1.24% |
| 2026-03-13 | 1.04 | 1.04 | 1.02 | 1.03 | -0.87% | 0.01 | 1.30% |
| 2026-03-12 | 1.03 | 1.04 | 1.03 | 1.03 | +0.39% | 0.05 | 4.36% |
| 2026-03-11 | 1.01 | 1.03 | 1.01 | 1.03 | +1.28% | 0.06 | 5.68% |
| 2026-03-10 | 1.01 | 1.02 | 1.01 | 1.02 | -0.49% | 0.00 | 0.32% |
| 2026-03-09 | 1.02 | 1.03 | 1.02 | 1.02 | +0.49% | 0.04 | 3.37% |
| 2026-03-06 | 1.01 | 1.02 | 1.01 | 1.02 | +0.39% | 0.01 | 0.98% |
| 2026-03-05 | 1.01 | 1.02 | 1.01 | 1.01 | -0.39% | 0.01 | 0.54% |
| 2026-03-04 | 1.02 | 1.02 | 1.00 | 1.02 | -0.49% | 0.03 | 2.34% |
| 2026-03-03 | 1.01 | 1.03 | 1.00 | 1.02 | +0.89% | 0.07 | 5.92% |
| 2026-03-02 | 1.00 | 1.01 | 1.00 | 1.01 | +1.50% | 0.09 | 6.94% |
| 2026-02-27 | 0.99 | 1.00 | 0.99 | 1.00 | +0.50% | 0.00 | 0.22% |
| 2026-02-26 | 1.00 | 1.00 | 0.99 | 0.99 | -0.60% | 0.01 | 0.94% |
| 2026-02-25 | 1.00 | 1.01 | 1.00 | 1.00 | +0.10% | 0.02 | 1.21% |
| 2026-02-24 | 0.99 | 1.00 | 0.99 | 1.00 | +1.11% | 0.00 | 0.31% |