国寿安保沪深300ETF sh.510380
1.44
+1.26%
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 | 1.43 | 1.44 | 1.42 | 1.44 | +1.26% | 0.01 | 0.05% |
| 2026-05-21 | 1.45 | 1.47 | 1.42 | 1.42 | -1.11% | 0.02 | 0.12% |
| 2026-05-20 | 1.43 | 1.44 | 1.43 | 1.44 | +0.07% | 0.02 | 0.14% |
| 2026-05-19 | 1.43 | 1.44 | 1.42 | 1.44 | +0.49% | 0.02 | 0.11% |
| 2026-05-18 | 1.44 | 1.44 | 1.43 | 1.43 | -0.97% | 0.01 | 0.03% |
| 2026-05-15 | 1.47 | 1.47 | 1.44 | 1.45 | -1.63% | 0.07 | 0.43% |
| 2026-05-14 | 1.49 | 1.49 | 1.46 | 1.47 | -0.88% | 0.01 | 0.06% |
| 2026-05-13 | 1.46 | 1.48 | 1.46 | 1.48 | +1.16% | 0.03 | 0.17% |
| 2026-05-12 | 1.47 | 1.47 | 1.46 | 1.47 | -0.20% | 0.03 | 0.17% |
| 2026-05-11 | 1.45 | 1.47 | 1.45 | 1.47 | +1.80% | 0.03 | 0.19% |
| 2026-05-08 | 1.44 | 1.45 | 1.44 | 1.44 | -0.55% | 0.01 | 0.05% |
| 2026-05-07 | 1.44 | 1.45 | 1.44 | 1.45 | +0.49% | 0.01 | 0.04% |
| 2026-05-06 | 1.44 | 1.45 | 1.44 | 1.44 | +1.33% | 0.00 | 0.01% |
| 2026-04-30 | 1.43 | 1.43 | 1.42 | 1.42 | +0.07% | 0.00 | 0.02% |
| 2026-04-29 | 1.41 | 1.42 | 1.41 | 1.42 | +0.99% | 0.00 | 0.01% |
| 2026-04-28 | 1.41 | 1.41 | 1.40 | 1.41 | -0.28% | 0.00 | 0.02% |
| 2026-04-27 | 1.41 | 1.42 | 1.41 | 1.41 | +0.07% | 0.00 | 0.01% |
| 2026-04-24 | 1.41 | 1.41 | 1.40 | 1.41 | -0.21% | 0.00 | 0.00% |
| 2026-04-23 | 1.43 | 1.43 | 1.41 | 1.42 | -0.21% | 0.00 | 0.02% |
| 2026-04-22 | 1.41 | 1.42 | 1.41 | 1.42 | +0.85% | 0.01 | 0.04% |