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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.64 | 1.68 | 1.64 | 1.66 | +0.18% | 12.03 | 5.29% |
| 2026-02-12 | 1.63 | 1.65 | 1.62 | 1.65 | +2.16% | 11.41 | 5.04% |
| 2026-02-11 | 1.62 | 1.63 | 1.61 | 1.62 | -1.16% | 8.72 | 3.92% |
| 2026-02-10 | 1.63 | 1.66 | 1.63 | 1.64 | +0.49% | 10.47 | 4.64% |
| 2026-02-09 | 1.61 | 1.63 | 1.60 | 1.63 | +3.23% | 15.27 | 6.75% |
| 2026-02-06 | 1.57 | 1.60 | 1.56 | 1.58 | -0.88% | 13.24 | 6.02% |
| 2026-02-05 | 1.58 | 1.60 | 1.56 | 1.59 | -1.06% | 16.14 | 7.35% |
| 2026-02-04 | 1.62 | 1.62 | 1.58 | 1.61 | -2.07% | 16.00 | 7.28% |
| 2026-02-03 | 1.65 | 1.65 | 1.60 | 1.64 | +1.48% | 15.17 | 6.78% |
| 2026-02-02 | 1.68 | 1.70 | 1.61 | 1.62 | -5.44% | 24.27 | 11.12% |
| 2026-01-30 | 1.69 | 1.73 | 1.65 | 1.71 | +1.00% | 17.96 | 7.99% |
| 2026-01-29 | 1.76 | 1.77 | 1.69 | 1.69 | -3.97% | 21.97 | 9.96% |
| 2026-01-28 | 1.75 | 1.78 | 1.74 | 1.76 | +1.15% | 18.53 | 8.32% |
| 2026-01-27 | 1.69 | 1.75 | 1.67 | 1.74 | +2.71% | 17.04 | 7.71% |
| 2026-01-26 | 1.74 | 1.75 | 1.69 | 1.70 | -2.30% | 17.00 | 7.72% |
| 2026-01-23 | 1.72 | 1.74 | 1.70 | 1.74 | +0.17% | 15.00 | 6.88% |
| 2026-01-22 | 1.78 | 1.79 | 1.72 | 1.74 | -0.63% | 16.78 | 7.77% |
| 2026-01-21 | 1.67 | 1.75 | 1.67 | 1.75 | +3.81% | 21.72 | 9.76% |
| 2026-01-20 | 1.69 | 1.72 | 1.67 | 1.68 | -0.71% | 14.64 | 6.75% |
| 2026-01-19 | 1.71 | 1.71 | 1.69 | 1.69 | -0.47% | 15.89 | 7.38% |