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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.46 | 1.49 | 1.46 | 1.46 | -2.53% | 0.39 | 6.45% |
| 2026-02-12 | 1.48 | 1.51 | 1.48 | 1.50 | +1.28% | 0.26 | 4.28% |
| 2026-02-11 | 1.44 | 1.49 | 1.44 | 1.48 | +2.49% | 0.33 | 5.54% |
| 2026-02-10 | 1.43 | 1.45 | 1.43 | 1.45 | +0.49% | 0.16 | 2.66% |
| 2026-02-09 | 1.43 | 1.44 | 1.42 | 1.44 | +1.91% | 0.16 | 2.71% |
| 2026-02-06 | 1.35 | 1.42 | 1.35 | 1.41 | +0.43% | 0.26 | 4.47% |
| 2026-02-05 | 1.43 | 1.44 | 1.39 | 1.41 | -3.63% | 0.30 | 5.06% |
| 2026-02-04 | 1.44 | 1.46 | 1.43 | 1.46 | +2.03% | 0.42 | 7.01% |
| 2026-02-03 | 1.38 | 1.43 | 1.38 | 1.43 | +5.69% | 0.51 | 8.22% |
| 2026-02-02 | 1.39 | 1.43 | 1.35 | 1.35 | -9.19% | 1.12 | 17.85% |
| 2026-01-30 | 1.53 | 1.55 | 1.46 | 1.49 | -6.11% | 0.88 | 13.07% |
| 2026-01-29 | 1.60 | 1.63 | 1.53 | 1.59 | +0.95% | 1.27 | 20.01% |
| 2026-01-28 | 1.49 | 1.58 | 1.49 | 1.57 | +5.36% | 0.77 | 13.59% |
| 2026-01-27 | 1.50 | 1.51 | 1.47 | 1.49 | -1.19% | 0.51 | 9.66% |
| 2026-01-26 | 1.50 | 1.51 | 1.46 | 1.51 | +4.21% | 0.63 | 12.90% |
| 2026-01-23 | 1.44 | 1.46 | 1.43 | 1.45 | +1.61% | 0.34 | 7.57% |
| 2026-01-22 | 1.41 | 1.44 | 1.40 | 1.43 | +0.78% | 0.32 | 7.73% |
| 2026-01-21 | 1.40 | 1.43 | 1.39 | 1.42 | +1.51% | 0.22 | 5.55% |
| 2026-01-20 | 1.38 | 1.40 | 1.35 | 1.39 | +0.80% | 0.19 | 4.95% |
| 2026-01-19 | 1.36 | 1.38 | 1.35 | 1.38 | +1.39% | 0.17 | 4.48% |