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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.92 | 0.92 | 0.88 | 0.88 | -3.39% | 0.02 | 0.14% |
| 2026-03-20 | 0.92 | 0.93 | 0.91 | 0.92 | -0.87% | 0.01 | 0.08% |
| 2026-03-19 | 0.93 | 0.93 | 0.92 | 0.92 | -1.39% | 0.02 | 0.09% |
| 2026-03-18 | 0.94 | 0.94 | 0.93 | 0.94 | +0.65% | 0.01 | 0.06% |
| 2026-03-17 | 0.94 | 0.94 | 0.93 | 0.93 | -0.53% | 0.02 | 0.09% |
| 2026-03-16 | 0.93 | 0.94 | 0.93 | 0.94 | +0.43% | 0.01 | 0.05% |
| 2026-03-13 | 0.93 | 0.94 | 0.93 | 0.93 | -0.53% | 0.01 | 0.04% |
| 2026-03-12 | 0.94 | 0.94 | 0.93 | 0.94 | -0.43% | 0.02 | 0.09% |
| 2026-03-11 | 0.94 | 0.94 | 0.94 | 0.94 | +0.43% | 0.01 | 0.05% |
| 2026-03-10 | 0.92 | 0.94 | 0.92 | 0.94 | +1.74% | 0.02 | 0.10% |
| 2026-03-09 | 0.93 | 0.93 | 0.91 | 0.92 | -1.39% | 0.02 | 0.11% |
| 2026-03-06 | 0.92 | 0.93 | 0.92 | 0.93 | +0.97% | 0.01 | 0.07% |
| 2026-03-05 | 0.92 | 0.93 | 0.92 | 0.92 | +0.87% | 0.01 | 0.08% |
| 2026-03-04 | 0.93 | 0.93 | 0.91 | 0.92 | -1.61% | 0.02 | 0.11% |
| 2026-03-03 | 0.94 | 0.95 | 0.93 | 0.93 | -1.38% | 0.02 | 0.09% |
| 2026-03-02 | 0.94 | 0.95 | 0.93 | 0.94 | -0.63% | 0.02 | 0.11% |
| 2026-02-27 | 0.95 | 0.95 | 0.94 | 0.95 | +0.11% | 0.01 | 0.05% |
| 2026-02-26 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | 0.01 | 0.07% |
| 2026-02-25 | 0.94 | 0.96 | 0.94 | 0.95 | +0.32% | 0.03 | 0.16% |
| 2026-02-24 | 0.94 | 0.95 | 0.94 | 0.95 | +0.32% | 0.03 | 0.15% |