国寿安保中证沪港深300ETF sh.517300
0.96
+1.26%
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 | 0.95 | 0.97 | 0.95 | 0.96 | +1.26% | 0.01 | 0.07% |
| 2026-05-21 | 0.96 | 0.98 | 0.95 | 0.95 | -1.35% | 0.02 | 0.16% |
| 2026-05-20 | 0.96 | 0.96 | 0.96 | 0.96 | +0.10% | 0.26 | 1.60% |
| 2026-05-19 | 0.95 | 0.96 | 0.95 | 0.96 | +0.52% | 0.01 | 0.07% |
| 2026-05-18 | 0.97 | 0.97 | 0.95 | 0.96 | -1.03% | 0.02 | 0.14% |
| 2026-05-15 | 0.98 | 0.98 | 0.96 | 0.97 | -1.02% | 0.01 | 0.09% |
| 2026-05-14 | 0.99 | 1.00 | 0.98 | 0.98 | -1.01% | 0.02 | 0.14% |
| 2026-05-13 | 0.97 | 0.99 | 0.97 | 0.99 | +0.92% | 0.07 | 0.42% |
| 2026-05-12 | 0.98 | 0.98 | 0.97 | 0.98 | -0.41% | 0.04 | 0.24% |
| 2026-05-11 | 0.97 | 0.98 | 0.97 | 0.98 | +1.24% | 0.07 | 0.40% |
| 2026-05-08 | 0.98 | 0.98 | 0.96 | 0.97 | -0.61% | 2.33 | 12.54% |
| 2026-05-07 | 0.96 | 0.98 | 0.96 | 0.98 | +1.24% | 0.06 | 0.34% |
| 2026-05-06 | 0.95 | 0.97 | 0.95 | 0.96 | +1.15% | 0.03 | 0.19% |
| 2026-04-30 | 0.95 | 0.96 | 0.95 | 0.95 | -0.42% | 0.01 | 0.07% |
| 2026-04-29 | 0.94 | 0.96 | 0.94 | 0.96 | +1.27% | 0.04 | 0.22% |
| 2026-04-28 | 0.95 | 0.95 | 0.94 | 0.95 | -0.63% | 0.01 | 0.06% |
| 2026-04-27 | 0.95 | 0.96 | 0.95 | 0.95 | +0.42% | 0.02 | 0.11% |
| 2026-04-24 | 0.95 | 0.95 | 0.94 | 0.95 | -0.42% | 0.02 | 0.09% |
| 2026-04-23 | 0.96 | 0.96 | 0.95 | 0.95 | -0.52% | 0.02 | 0.10% |
| 2026-04-22 | 0.95 | 0.96 | 0.95 | 0.96 | +0.21% | 0.01 | 0.08% |