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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.33 | 1.34 | 1.29 | 1.33 | -1.26% | 0.02 | 0.14% |
| 2026-03-20 | 1.36 | 1.36 | 1.35 | 1.35 | -0.22% | 0.01 | 0.07% |
| 2026-03-19 | 1.36 | 1.37 | 1.35 | 1.35 | -1.46% | 0.00 | 0.02% |
| 2026-03-18 | 1.37 | 1.37 | 1.36 | 1.37 | +0.51% | 0.59 | 3.82% |
| 2026-03-17 | 1.38 | 1.39 | 1.37 | 1.37 | -0.87% | 0.52 | 3.23% |
| 2026-03-16 | 1.38 | 1.38 | 1.36 | 1.38 | -0.22% | 0.80 | 4.82% |
| 2026-03-13 | 1.38 | 1.39 | 1.38 | 1.38 | 0.00% | 0.01 | 0.06% |
| 2026-03-12 | 1.38 | 1.39 | 1.37 | 1.38 | -0.50% | 0.05 | 0.29% |
| 2026-03-11 | 1.38 | 1.40 | 1.38 | 1.39 | +0.58% | 0.02 | 0.09% |
| 2026-03-10 | 1.37 | 1.43 | 1.37 | 1.38 | +1.25% | 0.02 | 0.12% |
| 2026-03-09 | 1.37 | 1.39 | 1.34 | 1.36 | -0.80% | 0.09 | 0.52% |
| 2026-03-06 | 1.38 | 1.38 | 1.37 | 1.38 | +0.29% | 3.02 | 21.85% |
| 2026-03-05 | 1.37 | 1.38 | 1.37 | 1.37 | +0.81% | 0.00 | 0.00% |
| 2026-03-04 | 1.37 | 1.37 | 1.35 | 1.36 | -1.31% | 0.00 | 0.01% |
| 2026-03-03 | 1.39 | 1.40 | 1.37 | 1.38 | -1.15% | 0.04 | 0.26% |
| 2026-03-02 | 1.38 | 1.40 | 1.38 | 1.39 | +0.22% | 0.10 | 0.74% |
| 2026-02-27 | 1.40 | 1.40 | 1.39 | 1.39 | -0.22% | 0.01 | 0.04% |
| 2026-02-26 | 1.40 | 1.40 | 1.39 | 1.39 | -0.29% | 0.00 | 0.03% |
| 2026-02-25 | 1.40 | 1.41 | 1.39 | 1.40 | +0.58% | 0.00 | 0.03% |
| 2026-02-24 | 1.39 | 1.40 | 1.39 | 1.39 | +0.51% | 0.02 | 0.12% |