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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.65 | 1.65 | 1.61 | 1.64 | -1.09% | 10.79 | 5.36% |
| 2026-04-20 | 1.63 | 1.66 | 1.63 | 1.65 | +1.54% | 11.26 | 5.48% |
| 2026-04-17 | 1.61 | 1.64 | 1.61 | 1.63 | +0.49% | 10.07 | 4.92% |
| 2026-04-16 | 1.60 | 1.62 | 1.59 | 1.62 | +1.38% | 11.06 | 5.47% |
| 2026-04-15 | 1.62 | 1.63 | 1.59 | 1.60 | -0.62% | 12.60 | 6.12% |
| 2026-04-14 | 1.59 | 1.62 | 1.59 | 1.61 | +2.68% | 13.28 | 6.37% |
| 2026-04-13 | 1.55 | 1.59 | 1.55 | 1.57 | +0.32% | 10.75 | 5.19% |
| 2026-04-10 | 1.56 | 1.58 | 1.55 | 1.56 | +1.89% | 12.21 | 5.85% |
| 2026-04-09 | 1.51 | 1.55 | 1.50 | 1.53 | +0.07% | 12.33 | 6.00% |
| 2026-04-08 | 1.48 | 1.53 | 1.48 | 1.53 | +6.54% | 15.48 | 7.52% |
| 2026-04-07 | 1.42 | 1.45 | 1.42 | 1.44 | +1.70% | 10.06 | 5.03% |
| 2026-04-03 | 1.42 | 1.43 | 1.41 | 1.41 | 0.00% | 7.35 | 3.71% |
| 2026-04-02 | 1.45 | 1.46 | 1.40 | 1.41 | -3.09% | 10.98 | 5.64% |
| 2026-04-01 | 1.46 | 1.47 | 1.44 | 1.46 | +3.04% | 12.88 | 6.29% |
| 2026-03-31 | 1.46 | 1.46 | 1.41 | 1.42 | -3.54% | 12.18 | 6.10% |
| 2026-03-30 | 1.44 | 1.47 | 1.43 | 1.47 | -0.07% | 9.12 | 4.49% |
| 2026-03-27 | 1.43 | 1.48 | 1.42 | 1.47 | +1.03% | 9.08 | 4.44% |
| 2026-03-26 | 1.48 | 1.49 | 1.45 | 1.45 | -2.48% | 9.66 | 4.72% |
| 2026-03-25 | 1.46 | 1.51 | 1.46 | 1.49 | +2.69% | 15.13 | 7.07% |
| 2026-03-24 | 1.45 | 1.45 | 1.40 | 1.45 | +1.82% | 13.02 | 6.31% |