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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.25 | 1.26 | 1.25 | 1.26 | +0.64% | 0.04 | 1.89% |
| 2026-04-20 | 1.25 | 1.26 | 1.24 | 1.25 | +0.32% | 0.05 | 2.83% |
| 2026-04-17 | 1.26 | 1.26 | 1.25 | 1.25 | -0.71% | 0.09 | 4.60% |
| 2026-04-16 | 1.25 | 1.26 | 1.25 | 1.26 | +1.20% | 0.06 | 3.05% |
| 2026-04-15 | 1.25 | 1.25 | 1.24 | 1.25 | +0.08% | 0.07 | 3.61% |
| 2026-04-14 | 1.24 | 1.25 | 1.23 | 1.25 | +1.22% | 0.08 | 4.40% |
| 2026-04-13 | 1.23 | 1.23 | 1.23 | 1.23 | +0.24% | 0.05 | 2.49% |
| 2026-04-10 | 1.22 | 1.24 | 1.21 | 1.23 | +1.57% | 0.12 | 6.53% |
| 2026-04-09 | 1.21 | 1.21 | 1.21 | 1.21 | -0.49% | 0.10 | 5.43% |
| 2026-04-08 | 1.19 | 1.22 | 1.19 | 1.22 | +3.67% | 0.09 | 5.05% |
| 2026-04-07 | 1.18 | 1.18 | 1.17 | 1.17 | -0.26% | 0.09 | 4.71% |
| 2026-04-03 | 1.19 | 1.19 | 1.17 | 1.18 | -0.76% | 0.06 | 3.15% |
| 2026-04-02 | 1.20 | 1.20 | 1.18 | 1.19 | -1.09% | 0.07 | 3.98% |
| 2026-04-01 | 1.19 | 1.20 | 1.18 | 1.20 | +1.61% | 0.06 | 3.44% |
| 2026-03-31 | 1.19 | 1.19 | 1.18 | 1.18 | -0.42% | 0.11 | 5.64% |
| 2026-03-30 | 1.19 | 1.19 | 1.17 | 1.18 | -0.42% | 0.09 | 4.52% |
| 2026-03-27 | 1.18 | 1.19 | 1.17 | 1.19 | +0.93% | 0.07 | 3.74% |
| 2026-03-26 | 1.19 | 1.19 | 1.18 | 1.18 | -1.26% | 0.07 | 3.87% |
| 2026-03-25 | 1.18 | 1.19 | 1.18 | 1.19 | +1.45% | 0.06 | 2.98% |
| 2026-03-24 | 1.17 | 1.18 | 1.16 | 1.18 | +1.12% | 0.13 | 6.99% |