国联中证A50ETF sz.159390
1.26
+0.88%
2026-05-22
深圳证券交易所
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 | 1.25 | 1.26 | 1.25 | 1.26 | +0.88% | 0.16 | 9.21% |
| 2026-05-21 | 1.28 | 1.29 | 1.25 | 1.25 | -1.10% | 0.16 | 8.62% |
| 2026-05-20 | 1.27 | 1.27 | 1.26 | 1.27 | -0.08% | 0.13 | 7.33% |
| 2026-05-19 | 1.26 | 1.27 | 1.25 | 1.27 | +0.08% | 0.10 | 5.37% |
| 2026-05-18 | 1.27 | 1.28 | 1.26 | 1.27 | -0.78% | 0.14 | 7.92% |
| 2026-05-15 | 1.29 | 1.30 | 1.27 | 1.28 | -1.24% | 0.15 | 8.26% |
| 2026-05-14 | 1.31 | 1.31 | 1.29 | 1.29 | -1.37% | 0.15 | 7.85% |
| 2026-05-13 | 1.30 | 1.31 | 1.29 | 1.31 | +0.46% | 0.12 | 6.27% |
| 2026-05-12 | 1.31 | 1.31 | 1.30 | 1.30 | 0.00% | 0.11 | 6.00% |
| 2026-05-11 | 1.28 | 1.30 | 1.28 | 1.30 | +2.19% | 0.18 | 9.41% |
| 2026-05-08 | 1.28 | 1.28 | 1.27 | 1.28 | -0.47% | 0.12 | 6.48% |
| 2026-05-07 | 1.28 | 1.29 | 1.28 | 1.28 | +0.23% | 0.11 | 5.83% |
| 2026-05-06 | 1.28 | 1.28 | 1.27 | 1.28 | +0.95% | 0.13 | 6.83% |
| 2026-04-30 | 1.27 | 1.27 | 1.26 | 1.27 | -0.16% | 0.06 | 3.19% |
| 2026-04-29 | 1.24 | 1.27 | 1.24 | 1.27 | +1.52% | 0.04 | 2.04% |
| 2026-04-28 | 1.25 | 1.26 | 1.25 | 1.25 | -0.40% | 0.08 | 4.32% |
| 2026-04-27 | 1.26 | 1.27 | 1.26 | 1.26 | -0.32% | 0.11 | 6.15% |
| 2026-04-24 | 1.26 | 1.26 | 1.25 | 1.26 | -0.40% | 0.10 | 5.33% |
| 2026-04-23 | 1.26 | 1.27 | 1.25 | 1.26 | -0.08% | 0.08 | 4.23% |
| 2026-04-22 | 1.26 | 1.27 | 1.26 | 1.27 | +0.24% | 0.06 | 2.95% |