国联安上证商品ETF sh.510170
1.41
+1.88%
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 | 1.38 | 1.41 | 1.38 | 1.41 | +1.88% | 0.31 | 5.51% |
| 2026-05-21 | 1.41 | 1.42 | 1.38 | 1.38 | -2.40% | 0.28 | 4.84% |
| 2026-05-20 | 1.40 | 1.42 | 1.40 | 1.41 | +0.14% | 0.26 | 4.50% |
| 2026-05-19 | 1.42 | 1.42 | 1.39 | 1.41 | -0.63% | 0.27 | 4.62% |
| 2026-05-18 | 1.42 | 1.43 | 1.41 | 1.42 | -0.49% | 0.22 | 3.84% |
| 2026-05-15 | 1.45 | 1.46 | 1.42 | 1.43 | -2.06% | 0.21 | 3.48% |
| 2026-05-14 | 1.50 | 1.50 | 1.46 | 1.46 | -2.41% | 0.20 | 3.18% |
| 2026-05-13 | 1.49 | 1.50 | 1.48 | 1.49 | +0.20% | 0.25 | 3.93% |
| 2026-05-12 | 1.51 | 1.51 | 1.48 | 1.49 | -0.73% | 0.24 | 3.88% |
| 2026-05-11 | 1.49 | 1.51 | 1.49 | 1.50 | +0.54% | 0.28 | 4.39% |
| 2026-05-08 | 1.49 | 1.50 | 1.48 | 1.49 | -0.13% | 0.15 | 2.45% |
| 2026-05-07 | 1.51 | 1.52 | 1.49 | 1.50 | -0.99% | 0.26 | 4.21% |
| 2026-05-06 | 1.49 | 1.51 | 1.47 | 1.51 | +2.44% | 0.32 | 5.17% |
| 2026-04-30 | 1.49 | 1.49 | 1.46 | 1.48 | -0.87% | 0.13 | 2.08% |
| 2026-04-29 | 1.45 | 1.49 | 1.44 | 1.49 | +2.90% | 0.22 | 3.58% |
| 2026-04-28 | 1.44 | 1.45 | 1.43 | 1.45 | +0.21% | 0.17 | 2.81% |
| 2026-04-27 | 1.45 | 1.45 | 1.44 | 1.44 | -0.76% | 0.12 | 2.00% |
| 2026-04-24 | 1.45 | 1.46 | 1.43 | 1.45 | -0.07% | 0.16 | 2.63% |
| 2026-04-23 | 1.48 | 1.48 | 1.44 | 1.46 | -1.29% | 0.26 | 4.11% |
| 2026-04-22 | 1.46 | 1.48 | 1.46 | 1.47 | +0.41% | 0.16 | 2.52% |