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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.41 | 1.41 | 1.40 | 1.41 | 0.00% | 0.00 | 0.02% |
| 2026-04-20 | 1.39 | 1.41 | 1.39 | 1.41 | +0.86% | 0.00 | 0.03% |
| 2026-04-17 | 1.40 | 1.40 | 1.39 | 1.39 | -0.36% | 0.01 | 0.03% |
| 2026-04-16 | 1.37 | 1.40 | 1.37 | 1.40 | +1.38% | 0.00 | 0.01% |
| 2026-04-15 | 1.42 | 1.42 | 1.38 | 1.38 | -0.50% | 0.00 | 0.02% |
| 2026-04-14 | 1.36 | 1.39 | 1.36 | 1.39 | +1.39% | 0.00 | 0.01% |
| 2026-04-13 | 1.37 | 1.37 | 1.37 | 1.37 | -0.15% | 0.00 | 0.00% |
| 2026-04-10 | 1.35 | 1.38 | 1.35 | 1.37 | +1.78% | 0.00 | 0.01% |
| 2026-04-09 | 1.36 | 1.36 | 1.34 | 1.35 | -0.59% | 0.00 | 0.01% |
| 2026-04-08 | 1.34 | 1.36 | 1.33 | 1.35 | +3.12% | 0.01 | 0.08% |
| 2026-04-07 | 1.31 | 1.32 | 1.31 | 1.31 | +0.38% | 0.00 | 0.00% |
| 2026-04-03 | 1.32 | 1.34 | 1.31 | 1.31 | -0.98% | 0.00 | 0.01% |
| 2026-04-02 | 1.33 | 1.33 | 1.32 | 1.32 | -1.34% | 0.00 | 0.02% |
| 2026-04-01 | 1.34 | 1.34 | 1.33 | 1.34 | +1.67% | 0.00 | 0.01% |
| 2026-03-31 | 1.31 | 1.33 | 1.31 | 1.32 | -0.68% | 0.00 | 0.01% |
| 2026-03-30 | 1.31 | 1.33 | 1.31 | 1.33 | -0.15% | 0.01 | 0.05% |
| 2026-03-27 | 1.31 | 1.33 | 1.31 | 1.33 | +0.45% | 0.01 | 0.06% |
| 2026-03-26 | 1.34 | 1.34 | 1.32 | 1.32 | -1.49% | 0.00 | 0.01% |
| 2026-03-25 | 1.35 | 1.35 | 1.33 | 1.34 | +0.83% | 0.01 | 0.09% |
| 2026-03-24 | 1.35 | 1.35 | 1.30 | 1.33 | -0.22% | 0.02 | 0.12% |