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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.65 | 5.65 | 5.44 | 5.65 | -0.65% | 0.06 | 0.18% |
| 2026-03-20 | 5.71 | 5.75 | 5.65 | 5.68 | +0.05% | 0.00 | 0.01% |
| 2026-03-19 | 5.75 | 5.75 | 5.68 | 5.68 | -1.34% | 0.03 | 0.08% |
| 2026-03-18 | 5.77 | 5.77 | 5.71 | 5.76 | -0.24% | 0.02 | 0.06% |
| 2026-03-17 | 5.83 | 5.85 | 5.77 | 5.77 | -0.60% | 0.03 | 0.09% |
| 2026-03-16 | 5.73 | 5.81 | 5.73 | 5.81 | +0.48% | 0.04 | 0.12% |
| 2026-03-13 | 5.79 | 5.83 | 5.78 | 5.78 | -0.33% | 0.00 | 0.01% |
| 2026-03-12 | 5.87 | 5.87 | 5.78 | 5.80 | -0.40% | 0.01 | 0.02% |
| 2026-03-11 | 5.82 | 5.86 | 5.82 | 5.82 | +0.59% | 0.00 | 0.01% |
| 2026-03-10 | 5.75 | 5.79 | 5.75 | 5.79 | +1.17% | 0.00 | 0.01% |
| 2026-03-09 | 5.72 | 5.75 | 5.63 | 5.72 | -0.78% | 0.03 | 0.10% |
| 2026-03-06 | 5.75 | 5.79 | 5.72 | 5.77 | +0.26% | 0.00 | 0.00% |
| 2026-03-05 | 5.74 | 5.79 | 5.74 | 5.75 | +0.79% | 0.01 | 0.02% |
| 2026-03-04 | 5.80 | 5.80 | 5.67 | 5.71 | -1.64% | 0.14 | 0.43% |
| 2026-03-03 | 5.87 | 5.88 | 5.77 | 5.80 | -1.24% | 0.07 | 0.22% |
| 2026-03-02 | 5.81 | 5.88 | 5.79 | 5.87 | +0.46% | 0.00 | 0.01% |
| 2026-02-27 | 5.87 | 5.87 | 5.82 | 5.85 | -0.34% | 0.00 | 0.01% |
| 2026-02-26 | 5.85 | 5.87 | 5.84 | 5.87 | +0.29% | 0.00 | 0.00% |
| 2026-02-25 | 5.85 | 5.91 | 5.85 | 5.85 | -0.05% | 0.01 | 0.02% |
| 2026-02-24 | 5.82 | 5.87 | 5.82 | 5.85 | +0.88% | 0.00 | 0.00% |