国联安沪深300ETF sh.515660
6.03
+1.21%
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 | 5.96 | 6.03 | 5.95 | 6.03 | +1.21% | 0.01 | 0.02% |
| 2026-05-21 | 6.06 | 6.14 | 5.96 | 5.96 | -1.16% | 0.04 | 0.14% |
| 2026-05-20 | 6.03 | 6.05 | 5.99 | 6.03 | -0.07% | 0.01 | 0.04% |
| 2026-05-19 | 6.00 | 6.04 | 5.94 | 6.03 | +0.50% | 0.03 | 0.12% |
| 2026-05-18 | 6.07 | 6.07 | 5.98 | 6.00 | -0.71% | 0.02 | 0.07% |
| 2026-05-15 | 6.12 | 6.13 | 6.01 | 6.05 | -1.26% | 0.04 | 0.14% |
| 2026-05-14 | 6.21 | 6.23 | 6.11 | 6.12 | -1.43% | 0.04 | 0.14% |
| 2026-05-13 | 6.14 | 6.22 | 6.12 | 6.21 | +1.01% | 0.05 | 0.16% |
| 2026-05-12 | 6.15 | 6.17 | 6.13 | 6.15 | +0.02% | 0.02 | 0.05% |
| 2026-05-11 | 6.08 | 6.16 | 6.08 | 6.15 | +1.45% | 0.06 | 0.20% |
| 2026-05-08 | 6.07 | 6.07 | 6.03 | 6.06 | -0.38% | 0.06 | 0.20% |
| 2026-05-07 | 6.06 | 6.09 | 6.04 | 6.08 | +0.51% | 0.06 | 0.22% |
| 2026-05-06 | 5.96 | 6.08 | 5.96 | 6.05 | +1.32% | 0.03 | 0.10% |
| 2026-04-30 | 5.97 | 6.00 | 5.96 | 5.97 | -0.03% | 0.05 | 0.17% |
| 2026-04-29 | 5.91 | 5.98 | 5.90 | 5.98 | +1.19% | 0.00 | 0.01% |
| 2026-04-28 | 5.89 | 5.93 | 5.89 | 5.91 | -0.34% | 0.00 | 0.01% |
| 2026-04-27 | 5.92 | 5.95 | 5.92 | 5.93 | +0.02% | 0.00 | 0.01% |
| 2026-04-24 | 5.92 | 5.94 | 5.89 | 5.92 | -0.29% | 0.06 | 0.23% |
| 2026-04-23 | 5.98 | 5.98 | 5.92 | 5.94 | -0.18% | 0.01 | 0.04% |
| 2026-04-22 | 5.94 | 5.96 | 5.92 | 5.95 | +0.66% | 0.02 | 0.06% |