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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.28 | 1.28 | 1.27 | 1.27 | -0.94% | 0.01 | 1.38% |
| 2026-02-12 | 1.28 | 1.28 | 1.28 | 1.28 | +0.39% | 0.00 | 0.69% |
| 2026-02-11 | 1.28 | 1.28 | 1.28 | 1.28 | -0.31% | 0.01 | 1.56% |
| 2026-02-10 | 1.28 | 1.28 | 1.28 | 1.28 | +0.16% | 0.00 | 0.70% |
| 2026-02-09 | 1.27 | 1.28 | 1.26 | 1.28 | +1.59% | 0.00 | 0.86% |
| 2026-02-06 | 1.23 | 1.26 | 1.23 | 1.26 | -0.24% | 0.01 | 1.21% |
| 2026-02-05 | 1.26 | 1.27 | 1.25 | 1.26 | -1.10% | 0.00 | 1.01% |
| 2026-02-04 | 1.25 | 1.27 | 1.25 | 1.27 | +0.55% | 0.01 | 1.60% |
| 2026-02-03 | 1.25 | 1.27 | 1.24 | 1.27 | +1.93% | 0.05 | 9.84% |
| 2026-02-02 | 1.27 | 1.28 | 1.24 | 1.24 | -2.96% | 0.04 | 7.53% |
| 2026-01-30 | 1.28 | 1.29 | 1.26 | 1.28 | -1.00% | 0.02 | 3.84% |
| 2026-01-29 | 1.29 | 1.30 | 1.29 | 1.29 | -0.23% | 0.00 | 0.61% |
| 2026-01-28 | 1.29 | 1.30 | 1.28 | 1.30 | +0.46% | 0.01 | 1.23% |
| 2026-01-27 | 1.29 | 1.29 | 1.28 | 1.29 | +0.15% | 0.01 | 1.34% |
| 2026-01-26 | 1.28 | 1.30 | 1.27 | 1.29 | +0.39% | 0.01 | 2.82% |
| 2026-01-23 | 1.28 | 1.29 | 1.28 | 1.28 | +0.47% | 0.01 | 2.52% |
| 2026-01-22 | 1.28 | 1.30 | 1.28 | 1.28 | -0.70% | 0.02 | 3.80% |
| 2026-01-21 | 1.29 | 1.29 | 1.27 | 1.29 | +1.26% | 0.02 | 2.81% |
| 2026-01-20 | 1.28 | 1.28 | 1.26 | 1.27 | -0.39% | 0.03 | 6.04% |
| 2026-01-19 | 1.28 | 1.29 | 1.27 | 1.28 | -0.23% | 0.02 | 3.95% |