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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.37 | 1.40 | 1.35 | 1.36 | -2.93% | 0.41 | 6.30% |
| 2026-03-20 | 1.41 | 1.43 | 1.40 | 1.40 | -1.75% | 0.32 | 4.79% |
| 2026-03-19 | 1.46 | 1.46 | 1.42 | 1.43 | -2.99% | 0.37 | 5.38% |
| 2026-03-18 | 1.46 | 1.47 | 1.44 | 1.47 | 0.00% | 0.34 | 4.74% |
| 2026-03-17 | 1.49 | 1.51 | 1.47 | 1.47 | -2.13% | 0.30 | 4.14% |
| 2026-03-16 | 1.55 | 1.55 | 1.48 | 1.50 | -3.16% | 0.35 | 4.70% |
| 2026-03-13 | 1.58 | 1.59 | 1.54 | 1.55 | -2.08% | 0.43 | 5.59% |
| 2026-03-12 | 1.56 | 1.59 | 1.56 | 1.58 | +1.21% | 0.33 | 4.24% |
| 2026-03-11 | 1.56 | 1.56 | 1.54 | 1.56 | +0.58% | 0.37 | 4.72% |
| 2026-03-10 | 1.55 | 1.56 | 1.55 | 1.56 | -0.95% | 0.30 | 3.91% |
| 2026-03-09 | 1.57 | 1.58 | 1.55 | 1.57 | +0.32% | 0.51 | 6.58% |
| 2026-03-06 | 1.56 | 1.57 | 1.54 | 1.57 | -0.95% | 0.33 | 4.19% |
| 2026-03-05 | 1.60 | 1.60 | 1.56 | 1.58 | -0.75% | 0.52 | 6.54% |
| 2026-03-04 | 1.55 | 1.61 | 1.55 | 1.59 | -0.87% | 0.68 | 8.82% |
| 2026-03-03 | 1.64 | 1.65 | 1.59 | 1.61 | -2.67% | 1.11 | 13.52% |
| 2026-03-02 | 1.66 | 1.67 | 1.58 | 1.65 | +3.58% | 1.51 | 20.32% |
| 2026-02-27 | 1.53 | 1.59 | 1.53 | 1.59 | +3.71% | 0.45 | 6.39% |
| 2026-02-26 | 1.55 | 1.55 | 1.53 | 1.54 | -0.71% | 0.39 | 5.76% |
| 2026-02-25 | 1.52 | 1.57 | 1.51 | 1.55 | +1.78% | 0.52 | 7.82% |
| 2026-02-24 | 1.50 | 1.52 | 1.49 | 1.52 | +3.96% | 0.36 | 5.59% |