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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.40 | 1.40 | 1.37 | 1.38 | -0.86% | 0.07 | 0.48% |
| 2026-02-12 | 1.39 | 1.40 | 1.39 | 1.40 | 0.00% | 0.00 | 0.03% |
| 2026-02-11 | 1.39 | 1.40 | 1.39 | 1.40 | +0.07% | 0.13 | 0.94% |
| 2026-02-10 | 1.39 | 1.40 | 1.39 | 1.39 | 0.00% | 0.07 | 0.45% |
| 2026-02-09 | 1.39 | 1.39 | 1.38 | 1.39 | +1.53% | 0.00 | 0.02% |
| 2026-02-06 | 1.37 | 1.38 | 1.36 | 1.37 | -0.51% | 0.01 | 0.03% |
| 2026-02-05 | 1.38 | 1.38 | 1.37 | 1.38 | -0.43% | 0.02 | 0.09% |
| 2026-02-04 | 1.37 | 1.39 | 1.37 | 1.39 | +0.80% | 0.01 | 0.08% |
| 2026-02-03 | 1.36 | 1.38 | 1.35 | 1.38 | +1.10% | 0.01 | 0.04% |
| 2026-02-02 | 1.39 | 1.39 | 1.35 | 1.36 | -2.02% | 0.01 | 0.05% |
| 2026-01-30 | 1.39 | 1.40 | 1.37 | 1.39 | -1.42% | 0.01 | 0.04% |
| 2026-01-29 | 1.39 | 1.41 | 1.39 | 1.41 | +1.44% | 0.00 | 0.01% |
| 2026-01-28 | 1.40 | 1.40 | 1.39 | 1.39 | -0.79% | 0.01 | 0.08% |
| 2026-01-27 | 1.39 | 1.40 | 1.38 | 1.40 | +0.65% | 0.01 | 0.04% |
| 2026-01-26 | 1.38 | 1.40 | 1.38 | 1.39 | +0.29% | 0.02 | 0.12% |
| 2026-01-23 | 1.40 | 1.40 | 1.38 | 1.39 | -0.72% | 0.02 | 0.09% |
| 2026-01-22 | 1.39 | 1.40 | 1.39 | 1.40 | -0.07% | 0.02 | 0.11% |
| 2026-01-21 | 1.40 | 1.41 | 1.39 | 1.40 | +0.07% | 0.11 | 0.55% |
| 2026-01-20 | 1.40 | 1.40 | 1.38 | 1.40 | -0.14% | 1.23 | 5.68% |
| 2026-01-19 | 1.40 | 1.40 | 1.39 | 1.40 | +0.58% | 0.02 | 0.11% |