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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.95 | 0.95 | 0.94 | 0.94 | -1.05% | 2.46 | 12.22% |
| 2026-02-12 | 0.95 | 0.96 | 0.95 | 0.95 | -0.42% | 1.94 | 8.72% |
| 2026-02-11 | 0.96 | 0.96 | 0.96 | 0.96 | -0.10% | 1.94 | 7.99% |
| 2026-02-10 | 0.96 | 0.96 | 0.96 | 0.96 | -0.10% | 1.97 | 7.51% |
| 2026-02-09 | 0.95 | 0.96 | 0.95 | 0.96 | +1.91% | 2.00 | 7.12% |
| 2026-02-06 | 0.94 | 0.95 | 0.93 | 0.94 | -0.42% | 1.51 | 5.19% |
| 2026-02-05 | 0.95 | 0.95 | 0.94 | 0.95 | -0.32% | 0.02 | 0.05% |
| 2026-02-04 | 0.94 | 0.95 | 0.94 | 0.95 | +0.42% | 0.01 | 0.03% |
| 2026-02-03 | 0.93 | 0.95 | 0.93 | 0.95 | +0.75% | 0.01 | 0.05% |
| 2026-02-02 | 0.95 | 0.96 | 0.94 | 0.94 | -1.88% | 0.03 | 0.10% |
| 2026-01-30 | 0.97 | 0.97 | 0.95 | 0.96 | -1.14% | 0.02 | 0.07% |
| 2026-01-29 | 0.96 | 0.97 | 0.96 | 0.97 | +0.31% | 0.02 | 0.08% |
| 2026-01-28 | 0.96 | 0.97 | 0.96 | 0.96 | +0.63% | 0.03 | 0.11% |
| 2026-01-27 | 0.95 | 0.96 | 0.95 | 0.96 | +0.52% | 0.03 | 0.11% |
| 2026-01-26 | 0.95 | 0.96 | 0.95 | 0.95 | +0.10% | 0.03 | 0.11% |
| 2026-01-23 | 0.96 | 0.96 | 0.95 | 0.95 | -0.42% | 0.02 | 0.08% |
| 2026-01-22 | 0.96 | 0.96 | 0.95 | 0.96 | +0.21% | 0.02 | 0.06% |
| 2026-01-21 | 0.96 | 0.96 | 0.95 | 0.95 | 0.00% | 0.03 | 0.10% |
| 2026-01-20 | 0.96 | 0.96 | 0.95 | 0.95 | -0.52% | 0.02 | 0.07% |
| 2026-01-19 | 0.96 | 0.96 | 0.95 | 0.96 | 0.00% | 0.02 | 0.06% |