国联安中证A500增强ETF sh.563630
1.34
+1.67%
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 | 1.32 | 1.34 | 1.32 | 1.34 | +1.67% | 0.02 | 3.38% |
| 2026-05-21 | 1.35 | 1.36 | 1.31 | 1.31 | -2.08% | 0.02 | 4.36% |
| 2026-05-20 | 1.34 | 1.35 | 1.33 | 1.34 | +1.05% | 0.01 | 1.52% |
| 2026-05-19 | 1.32 | 1.33 | 1.31 | 1.33 | +0.08% | 0.03 | 6.08% |
| 2026-05-18 | 1.33 | 1.34 | 1.32 | 1.33 | -0.45% | 0.01 | 2.24% |
| 2026-05-15 | 1.35 | 1.35 | 1.33 | 1.33 | -2.41% | 0.02 | 4.38% |
| 2026-05-14 | 1.38 | 1.38 | 1.35 | 1.37 | -0.87% | 0.01 | 1.32% |
| 2026-05-13 | 1.36 | 1.38 | 1.35 | 1.38 | +1.62% | 0.02 | 3.35% |
| 2026-05-12 | 1.37 | 1.37 | 1.35 | 1.36 | -0.44% | 0.03 | 6.91% |
| 2026-05-11 | 1.35 | 1.37 | 1.35 | 1.36 | +1.72% | 0.02 | 4.59% |
| 2026-05-08 | 1.34 | 1.34 | 1.34 | 1.34 | -0.30% | 0.03 | 5.40% |
| 2026-05-07 | 1.34 | 1.34 | 1.33 | 1.34 | +0.60% | 0.01 | 2.28% |
| 2026-05-06 | 1.32 | 1.34 | 1.32 | 1.34 | +1.91% | 0.02 | 3.94% |
| 2026-04-30 | 1.31 | 1.31 | 1.31 | 1.31 | -0.15% | 0.01 | 2.73% |
| 2026-04-29 | 1.29 | 1.31 | 1.29 | 1.31 | +1.39% | 0.01 | 2.25% |
| 2026-04-28 | 1.29 | 1.30 | 1.29 | 1.29 | -0.77% | 0.01 | 1.32% |
| 2026-04-27 | 1.30 | 1.31 | 1.30 | 1.30 | +0.46% | 0.01 | 2.86% |
| 2026-04-24 | 1.29 | 1.30 | 1.28 | 1.30 | -0.15% | 0.01 | 3.10% |
| 2026-04-23 | 1.31 | 1.32 | 1.29 | 1.30 | -0.54% | 0.02 | 3.19% |
| 2026-04-22 | 1.30 | 1.31 | 1.30 | 1.31 | +0.62% | 0.01 | 1.02% |