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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.82 | 5.82 | 5.77 | 5.80 | -1.01% | 0.01 | 0.02% |
| 2026-02-12 | 5.83 | 5.86 | 5.83 | 5.86 | +0.41% | 0.00 | 0.01% |
| 2026-02-11 | 5.86 | 5.86 | 5.83 | 5.84 | -0.09% | 0.00 | 0.00% |
| 2026-02-10 | 5.83 | 5.86 | 5.83 | 5.84 | +0.21% | 0.00 | 0.01% |
| 2026-02-09 | 5.80 | 5.85 | 5.79 | 5.83 | +1.44% | 0.08 | 0.23% |
| 2026-02-06 | 5.72 | 5.79 | 5.72 | 5.75 | -0.57% | 0.04 | 0.13% |
| 2026-02-05 | 5.82 | 5.82 | 5.75 | 5.78 | -0.74% | 0.01 | 0.04% |
| 2026-02-04 | 5.72 | 5.82 | 5.72 | 5.82 | +0.94% | 0.02 | 0.05% |
| 2026-02-03 | 5.71 | 5.77 | 5.67 | 5.77 | +1.23% | 0.01 | 0.04% |
| 2026-02-02 | 5.78 | 5.84 | 5.70 | 5.70 | -1.57% | 0.05 | 0.15% |
| 2026-01-30 | 5.84 | 5.86 | 5.75 | 5.79 | -1.81% | 0.01 | 0.03% |
| 2026-01-29 | 5.85 | 5.90 | 5.81 | 5.90 | +0.92% | 0.01 | 0.02% |
| 2026-01-28 | 5.81 | 5.86 | 5.81 | 5.84 | +0.40% | 0.02 | 0.07% |
| 2026-01-27 | 5.90 | 5.90 | 5.78 | 5.82 | -1.36% | 0.02 | 0.06% |
| 2026-01-26 | 5.81 | 5.93 | 5.81 | 5.90 | +1.57% | 0.01 | 0.03% |
| 2026-01-23 | 5.85 | 5.85 | 5.80 | 5.81 | -0.50% | 0.03 | 0.10% |
| 2026-01-22 | 5.88 | 5.88 | 5.82 | 5.84 | -0.03% | 0.02 | 0.05% |
| 2026-01-21 | 5.86 | 5.88 | 5.84 | 5.84 | +0.22% | 0.03 | 0.08% |
| 2026-01-20 | 5.83 | 5.87 | 5.80 | 5.83 | -0.75% | 0.05 | 0.16% |
| 2026-01-19 | 5.82 | 5.90 | 5.81 | 5.87 | +0.38% | 0.03 | 0.07% |