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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.29 | 1.30 | 1.29 | 1.30 | +0.46% | 0.00 | 0.52% |
| 2026-04-20 | 1.28 | 1.30 | 1.28 | 1.29 | +0.70% | 0.00 | 0.29% |
| 2026-04-17 | 1.27 | 1.29 | 1.27 | 1.28 | -0.23% | 0.00 | 0.26% |
| 2026-04-16 | 1.28 | 1.29 | 1.28 | 1.29 | +1.42% | 0.00 | 0.55% |
| 2026-04-15 | 1.27 | 1.28 | 1.27 | 1.27 | -0.39% | 0.00 | 0.25% |
| 2026-04-14 | 1.27 | 1.27 | 1.26 | 1.27 | +1.11% | 0.00 | 0.69% |
| 2026-04-13 | 1.27 | 1.27 | 1.25 | 1.26 | -0.16% | 0.00 | 0.12% |
| 2026-04-10 | 1.24 | 1.26 | 1.24 | 1.26 | +1.94% | 0.00 | 0.61% |
| 2026-04-09 | 1.24 | 1.24 | 1.23 | 1.24 | -0.08% | 0.00 | 0.49% |
| 2026-04-08 | 1.21 | 1.24 | 1.21 | 1.24 | +3.33% | 0.00 | 0.80% |
| 2026-04-07 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.00 | 0.22% |
| 2026-04-03 | 1.21 | 1.22 | 1.20 | 1.20 | -0.50% | 0.00 | 0.70% |
| 2026-04-02 | 1.23 | 1.23 | 1.21 | 1.21 | -1.95% | 0.01 | 1.58% |
| 2026-04-01 | 1.22 | 1.23 | 1.22 | 1.23 | +1.99% | 0.00 | 0.88% |
| 2026-03-31 | 1.19 | 1.23 | 1.19 | 1.21 | -0.99% | 0.00 | 0.29% |
| 2026-03-30 | 1.21 | 1.29 | 1.20 | 1.22 | 0.00% | 0.00 | 0.56% |
| 2026-03-27 | 1.18 | 1.22 | 1.18 | 1.22 | +0.74% | 0.00 | 0.58% |
| 2026-03-26 | 1.22 | 1.23 | 1.21 | 1.21 | -0.82% | 0.01 | 1.46% |
| 2026-03-25 | 1.22 | 1.23 | 1.20 | 1.22 | +1.41% | 0.00 | 0.60% |
| 2026-03-24 | 1.21 | 1.21 | 1.18 | 1.20 | -0.50% | 0.01 | 1.63% |