国联安科创ETF sh.588180
1.16
+1.31%
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 | 1.14 | 1.16 | 1.13 | 1.16 | +1.31% | 0.35 | 3.04% |
| 2026-05-21 | 1.20 | 1.23 | 1.14 | 1.15 | -3.38% | 0.57 | 4.67% |
| 2026-05-20 | 1.14 | 1.19 | 1.14 | 1.19 | +3.13% | 0.40 | 3.30% |
| 2026-05-19 | 1.10 | 1.15 | 1.08 | 1.15 | +3.70% | 0.41 | 3.50% |
| 2026-05-18 | 1.09 | 1.13 | 1.09 | 1.11 | +1.09% | 0.32 | 2.75% |
| 2026-05-15 | 1.11 | 1.15 | 1.08 | 1.10 | -1.88% | 0.42 | 3.54% |
| 2026-05-14 | 1.15 | 1.17 | 1.11 | 1.12 | -2.45% | 1.37 | 10.42% |
| 2026-05-13 | 1.09 | 1.15 | 1.09 | 1.15 | +2.69% | 0.37 | 2.78% |
| 2026-05-12 | 1.11 | 1.13 | 1.09 | 1.11 | +0.36% | 0.36 | 2.74% |
| 2026-05-11 | 1.08 | 1.12 | 1.08 | 1.11 | +4.42% | 0.55 | 4.06% |
| 2026-05-08 | 1.07 | 1.07 | 1.05 | 1.06 | -2.03% | 0.42 | 3.27% |
| 2026-05-07 | 1.07 | 1.09 | 1.07 | 1.09 | +1.12% | 0.41 | 3.10% |
| 2026-05-06 | 1.04 | 1.11 | 1.04 | 1.07 | +5.71% | 0.83 | 6.02% |
| 2026-04-30 | 0.97 | 1.02 | 0.97 | 1.02 | +5.07% | 0.80 | 6.08% |
| 2026-04-29 | 0.96 | 0.97 | 0.94 | 0.97 | +0.21% | 0.17 | 1.37% |
| 2026-04-28 | 0.97 | 0.99 | 0.96 | 0.96 | -1.33% | 0.31 | 2.45% |
| 2026-04-27 | 0.95 | 0.98 | 0.95 | 0.98 | +3.93% | 0.46 | 3.52% |
| 2026-04-24 | 0.93 | 0.95 | 0.92 | 0.94 | +1.40% | 0.41 | 3.19% |
| 2026-04-23 | 0.94 | 0.95 | 0.92 | 0.93 | -1.07% | 0.34 | 2.69% |
| 2026-04-22 | 0.92 | 0.94 | 0.92 | 0.94 | +1.52% | 0.27 | 2.11% |