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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.96 | 0.97 | 0.95 | 0.95 | -0.83% | 0.23 | 1.53% |
| 2026-02-12 | 0.95 | 0.96 | 0.94 | 0.96 | +2.12% | 0.28 | 1.84% |
| 2026-02-11 | 0.95 | 0.95 | 0.94 | 0.94 | -1.15% | 0.14 | 0.97% |
| 2026-02-10 | 0.95 | 0.96 | 0.94 | 0.95 | +1.06% | 0.21 | 1.38% |
| 2026-02-09 | 0.93 | 0.94 | 0.93 | 0.94 | +2.17% | 0.17 | 1.15% |
| 2026-02-06 | 0.92 | 0.93 | 0.91 | 0.92 | -0.54% | 0.19 | 1.34% |
| 2026-02-05 | 0.94 | 0.94 | 0.92 | 0.93 | -1.38% | 0.28 | 1.94% |
| 2026-02-04 | 0.94 | 0.94 | 0.93 | 0.94 | -1.16% | 0.18 | 1.26% |
| 2026-02-03 | 0.95 | 0.96 | 0.93 | 0.95 | +1.38% | 0.24 | 1.66% |
| 2026-02-02 | 0.97 | 0.98 | 0.94 | 0.94 | -3.59% | 0.30 | 2.04% |
| 2026-01-30 | 0.98 | 0.98 | 0.95 | 0.97 | -0.41% | 0.29 | 1.95% |
| 2026-01-29 | 1.00 | 1.01 | 0.98 | 0.98 | -2.78% | 0.34 | 2.24% |
| 2026-01-28 | 1.01 | 1.01 | 0.99 | 1.01 | -0.10% | 0.26 | 1.65% |
| 2026-01-27 | 0.99 | 1.01 | 0.97 | 1.01 | +1.31% | 0.31 | 2.01% |
| 2026-01-26 | 1.00 | 1.02 | 0.99 | 0.99 | -1.00% | 0.29 | 1.85% |
| 2026-01-23 | 0.99 | 1.00 | 0.99 | 1.00 | +0.60% | 0.38 | 2.43% |
| 2026-01-22 | 1.00 | 1.02 | 0.99 | 1.00 | +0.30% | 0.31 | 1.99% |
| 2026-01-21 | 0.96 | 1.00 | 0.95 | 0.99 | +3.65% | 0.61 | 3.84% |
| 2026-01-20 | 0.97 | 0.99 | 0.95 | 0.96 | -1.54% | 0.34 | 2.19% |
| 2026-01-19 | 0.98 | 0.99 | 0.97 | 0.97 | -0.51% | 0.30 | 1.79% |