国联安半导体ETF sh.512480
2.19
+2.67%
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 | 2.15 | 2.19 | 2.11 | 2.19 | +2.67% | 20.80 | 11.16% |
| 2026-05-21 | 2.27 | 2.30 | 2.12 | 2.13 | -4.27% | 25.91 | 13.47% |
| 2026-05-20 | 2.12 | 2.23 | 2.12 | 2.23 | +4.50% | 21.06 | 10.96% |
| 2026-05-19 | 2.03 | 2.13 | 1.99 | 2.13 | +3.55% | 24.92 | 13.43% |
| 2026-05-18 | 2.04 | 2.11 | 2.03 | 2.06 | +1.13% | 18.38 | 9.53% |
| 2026-05-15 | 2.03 | 2.12 | 1.98 | 2.04 | -0.39% | 27.91 | 14.05% |
| 2026-05-14 | 2.10 | 2.12 | 2.04 | 2.04 | -2.16% | 18.25 | 8.97% |
| 2026-05-13 | 1.98 | 2.09 | 1.96 | 2.09 | +3.11% | 19.56 | 9.82% |
| 2026-05-12 | 2.01 | 2.05 | 1.98 | 2.02 | +0.35% | 18.45 | 9.22% |
| 2026-05-11 | 1.96 | 2.03 | 1.95 | 2.02 | +6.10% | 21.50 | 10.46% |
| 2026-05-08 | 1.91 | 1.92 | 1.88 | 1.90 | -2.41% | 16.18 | 8.21% |
| 2026-05-07 | 1.93 | 1.96 | 1.90 | 1.95 | +1.88% | 15.67 | 7.78% |
| 2026-05-06 | 1.89 | 1.98 | 1.89 | 1.91 | +5.28% | 20.75 | 9.98% |
| 2026-04-30 | 1.75 | 1.83 | 1.75 | 1.82 | +4.91% | 23.08 | 11.45% |
| 2026-04-29 | 1.71 | 1.74 | 1.68 | 1.73 | -0.17% | 14.28 | 7.49% |
| 2026-04-28 | 1.75 | 1.78 | 1.72 | 1.74 | -1.14% | 13.16 | 6.67% |
| 2026-04-27 | 1.70 | 1.76 | 1.70 | 1.75 | +4.65% | 20.97 | 10.47% |
| 2026-04-24 | 1.65 | 1.70 | 1.64 | 1.68 | +1.76% | 19.60 | 9.86% |
| 2026-04-23 | 1.69 | 1.70 | 1.63 | 1.65 | -1.73% | 15.62 | 7.85% |
| 2026-04-22 | 1.62 | 1.68 | 1.62 | 1.68 | +2.57% | 16.73 | 8.21% |