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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.89 | 5.92 | 5.87 | 5.91 | +0.15% | 0.02 | 0.07% |
| 2026-04-20 | 5.87 | 5.91 | 5.86 | 5.91 | +0.56% | 0.00 | 0.01% |
| 2026-04-17 | 6.04 | 6.04 | 5.85 | 5.87 | +0.03% | 0.00 | 0.02% |
| 2026-04-16 | 5.85 | 5.87 | 5.84 | 5.87 | +1.35% | 0.00 | 0.01% |
| 2026-04-15 | 5.85 | 5.85 | 5.79 | 5.79 | -0.55% | 0.01 | 0.04% |
| 2026-04-14 | 5.76 | 5.82 | 5.76 | 5.82 | +1.18% | 0.00 | 0.01% |
| 2026-04-13 | 5.75 | 5.77 | 5.73 | 5.76 | +0.14% | 0.01 | 0.05% |
| 2026-04-10 | 5.71 | 5.77 | 5.71 | 5.75 | +1.55% | 0.00 | 0.01% |
| 2026-04-09 | 5.63 | 5.68 | 5.63 | 5.66 | -0.23% | 0.00 | 0.02% |
| 2026-04-08 | 5.62 | 5.70 | 5.61 | 5.67 | +2.88% | 0.04 | 0.16% |
| 2026-04-07 | 5.52 | 5.53 | 5.50 | 5.51 | -0.07% | 0.00 | 0.01% |
| 2026-04-03 | 5.54 | 5.54 | 5.50 | 5.52 | -0.50% | 0.00 | 0.01% |
| 2026-04-02 | 5.61 | 5.61 | 5.53 | 5.55 | -1.23% | 0.01 | 0.05% |
| 2026-04-01 | 5.58 | 5.62 | 5.57 | 5.62 | +1.57% | 0.01 | 0.04% |
| 2026-03-31 | 5.57 | 5.60 | 5.53 | 5.53 | -0.83% | 0.04 | 0.16% |
| 2026-03-30 | 5.52 | 5.57 | 5.51 | 5.57 | +0.05% | 0.01 | 0.03% |
| 2026-03-27 | 5.51 | 5.61 | 5.51 | 5.57 | +0.25% | 0.00 | 0.01% |
| 2026-03-26 | 5.61 | 5.64 | 5.56 | 5.56 | -0.96% | 0.00 | 0.01% |
| 2026-03-25 | 5.60 | 5.63 | 5.58 | 5.61 | +1.10% | 0.02 | 0.06% |
| 2026-03-24 | 5.65 | 5.65 | 5.47 | 5.55 | -1.74% | 0.02 | 0.05% |