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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.45 | 1.47 | 1.45 | 1.47 | +0.96% | 0.21 | 3.38% |
| 2026-04-20 | 1.45 | 1.46 | 1.45 | 1.45 | +0.28% | 0.15 | 2.39% |
| 2026-04-17 | 1.45 | 1.46 | 1.45 | 1.45 | -0.34% | 0.07 | 1.17% |
| 2026-04-16 | 1.43 | 1.46 | 1.43 | 1.46 | +1.61% | 0.20 | 3.13% |
| 2026-04-15 | 1.45 | 1.45 | 1.43 | 1.43 | -0.90% | 0.14 | 2.31% |
| 2026-04-14 | 1.45 | 1.45 | 1.43 | 1.45 | +0.07% | 0.11 | 1.77% |
| 2026-04-13 | 1.44 | 1.45 | 1.43 | 1.44 | +0.77% | 0.21 | 3.30% |
| 2026-04-10 | 1.44 | 1.45 | 1.43 | 1.43 | -0.07% | 0.21 | 3.34% |
| 2026-04-09 | 1.42 | 1.44 | 1.42 | 1.43 | -0.07% | 0.17 | 2.62% |
| 2026-04-08 | 1.41 | 1.44 | 1.41 | 1.44 | +2.14% | 0.36 | 5.65% |
| 2026-04-07 | 1.37 | 1.41 | 1.37 | 1.41 | +2.63% | 0.25 | 4.06% |
| 2026-04-03 | 1.38 | 1.39 | 1.36 | 1.37 | -1.23% | 0.20 | 3.27% |
| 2026-04-02 | 1.39 | 1.40 | 1.37 | 1.39 | -0.93% | 0.23 | 3.60% |
| 2026-04-01 | 1.40 | 1.41 | 1.39 | 1.40 | +1.08% | 0.26 | 4.04% |
| 2026-03-31 | 1.41 | 1.42 | 1.38 | 1.38 | -2.05% | 0.24 | 3.87% |
| 2026-03-30 | 1.40 | 1.41 | 1.39 | 1.41 | +1.15% | 0.18 | 2.84% |
| 2026-03-27 | 1.35 | 1.40 | 1.35 | 1.40 | +1.60% | 0.14 | 2.26% |
| 2026-03-26 | 1.39 | 1.40 | 1.37 | 1.38 | -1.15% | 0.27 | 4.41% |
| 2026-03-25 | 1.39 | 1.40 | 1.37 | 1.39 | +1.16% | 0.28 | 4.51% |
| 2026-03-24 | 1.36 | 1.38 | 1.34 | 1.38 | +1.10% | 0.33 | 5.23% |