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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.00 | 1.00 | 0.99 | 0.99 | -1.00% | 0.01 | 0.45% |
| 2026-02-12 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 0.00 | 0.23% |
| 2026-02-11 | 1.00 | 1.00 | 1.00 | 1.00 | +0.40% | 0.04 | 3.15% |
| 2026-02-10 | 1.00 | 1.00 | 1.00 | 1.00 | -0.30% | 0.01 | 0.76% |
| 2026-02-09 | 1.01 | 1.01 | 0.99 | 1.00 | +0.70% | 0.01 | 0.84% |
| 2026-02-06 | 1.00 | 1.00 | 0.99 | 0.99 | -0.10% | 0.11 | 7.96% |
| 2026-02-05 | 0.99 | 1.00 | 0.99 | 1.00 | +0.20% | 0.01 | 0.96% |
| 2026-02-04 | 0.98 | 0.99 | 0.97 | 0.99 | +1.74% | 0.01 | 0.73% |
| 2026-02-03 | 0.98 | 0.98 | 0.97 | 0.98 | 0.00% | 0.00 | 0.22% |
| 2026-02-02 | 0.99 | 0.99 | 0.98 | 0.98 | -1.41% | 0.02 | 1.39% |
| 2026-01-30 | 0.99 | 1.00 | 0.99 | 0.99 | -0.40% | 0.01 | 0.56% |
| 2026-01-29 | 0.99 | 1.00 | 0.98 | 0.99 | +1.22% | 0.03 | 2.20% |
| 2026-01-28 | 0.98 | 0.99 | 0.97 | 0.98 | 0.00% | 0.02 | 1.11% |
| 2026-01-27 | 0.98 | 0.99 | 0.98 | 0.98 | -0.41% | 0.01 | 0.81% |
| 2026-01-26 | 0.98 | 0.99 | 0.98 | 0.99 | +0.92% | 0.01 | 0.92% |
| 2026-01-23 | 0.98 | 0.98 | 0.97 | 0.98 | -0.10% | 0.00 | 0.24% |
| 2026-01-22 | 0.98 | 0.99 | 0.98 | 0.98 | +0.31% | 0.01 | 0.88% |
| 2026-01-21 | 0.98 | 0.99 | 0.98 | 0.98 | -0.91% | 0.01 | 0.41% |
| 2026-01-20 | 0.97 | 0.99 | 0.97 | 0.98 | +1.55% | 0.01 | 0.89% |
| 2026-01-19 | 0.97 | 0.98 | 0.96 | 0.97 | -0.51% | 0.02 | 1.53% |