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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.46 | 1.48 | 1.42 | 1.43 | -5.06% | 17.22 | 8.41% |
| 2026-03-20 | 1.53 | 1.54 | 1.50 | 1.50 | -1.70% | 12.53 | 5.87% |
| 2026-03-19 | 1.54 | 1.54 | 1.52 | 1.53 | -2.61% | 14.71 | 7.06% |
| 2026-03-18 | 1.54 | 1.57 | 1.54 | 1.57 | +2.22% | 13.30 | 6.17% |
| 2026-03-17 | 1.58 | 1.58 | 1.53 | 1.53 | -2.73% | 12.00 | 5.63% |
| 2026-03-16 | 1.54 | 1.58 | 1.51 | 1.58 | +2.14% | 16.47 | 7.74% |
| 2026-03-13 | 1.54 | 1.57 | 1.53 | 1.54 | -0.71% | 10.54 | 4.94% |
| 2026-03-12 | 1.57 | 1.59 | 1.54 | 1.55 | -1.40% | 11.27 | 5.31% |
| 2026-03-11 | 1.59 | 1.61 | 1.57 | 1.58 | -1.13% | 11.53 | 5.44% |
| 2026-03-10 | 1.59 | 1.60 | 1.57 | 1.59 | +2.64% | 12.55 | 5.79% |
| 2026-03-09 | 1.55 | 1.56 | 1.50 | 1.55 | -2.02% | 14.98 | 7.33% |
| 2026-03-06 | 1.57 | 1.60 | 1.57 | 1.59 | 0.00% | 8.95 | 4.20% |
| 2026-03-05 | 1.59 | 1.61 | 1.57 | 1.59 | +1.73% | 14.70 | 6.76% |
| 2026-03-04 | 1.54 | 1.59 | 1.54 | 1.56 | 0.00% | 15.45 | 7.10% |
| 2026-03-03 | 1.66 | 1.67 | 1.55 | 1.56 | -5.80% | 21.47 | 10.02% |
| 2026-03-02 | 1.65 | 1.68 | 1.65 | 1.66 | -1.78% | 12.23 | 5.43% |
| 2026-02-27 | 1.67 | 1.69 | 1.66 | 1.69 | -0.82% | 11.93 | 5.31% |
| 2026-02-26 | 1.68 | 1.71 | 1.66 | 1.70 | +1.43% | 13.42 | 5.89% |
| 2026-02-25 | 1.66 | 1.68 | 1.64 | 1.68 | +0.84% | 14.56 | 6.46% |
| 2026-02-24 | 1.68 | 1.68 | 1.64 | 1.66 | +0.36% | 9.59 | 4.29% |