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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.20 | 1.20 | 1.16 | 1.16 | -2.92% | 0.19 | 9.81% |
| 2026-03-20 | 1.21 | 1.22 | 1.20 | 1.20 | -0.17% | 0.17 | 8.25% |
| 2026-03-19 | 1.22 | 1.22 | 1.20 | 1.20 | -1.47% | 0.16 | 7.76% |
| 2026-03-18 | 1.22 | 1.22 | 1.21 | 1.22 | +0.41% | 0.16 | 7.39% |
| 2026-03-17 | 1.22 | 1.24 | 1.22 | 1.22 | -0.33% | 0.18 | 8.22% |
| 2026-03-16 | 1.22 | 1.22 | 1.21 | 1.22 | +0.33% | 0.28 | 12.10% |
| 2026-03-13 | 1.22 | 1.23 | 1.21 | 1.22 | -0.16% | 0.06 | 2.49% |
| 2026-03-12 | 1.23 | 1.23 | 1.21 | 1.22 | -0.73% | 0.18 | 7.45% |
| 2026-03-11 | 1.22 | 1.23 | 1.22 | 1.23 | +0.90% | 0.32 | 11.79% |
| 2026-03-10 | 1.20 | 1.22 | 1.20 | 1.22 | +1.67% | 0.05 | 1.73% |
| 2026-03-09 | 1.21 | 1.21 | 1.18 | 1.20 | -0.91% | 0.08 | 3.12% |
| 2026-03-06 | 1.20 | 1.21 | 1.19 | 1.21 | +0.50% | 0.07 | 2.52% |
| 2026-03-05 | 1.19 | 1.21 | 1.19 | 1.20 | +0.84% | 0.05 | 2.08% |
| 2026-03-04 | 1.20 | 1.20 | 1.18 | 1.19 | -1.24% | 0.07 | 2.63% |
| 2026-03-03 | 1.23 | 1.23 | 1.21 | 1.21 | -1.55% | 0.09 | 3.28% |
| 2026-03-02 | 1.22 | 1.23 | 1.21 | 1.23 | +0.41% | 0.09 | 3.51% |
| 2026-02-27 | 1.22 | 1.22 | 1.21 | 1.22 | -0.41% | 0.07 | 2.47% |
| 2026-02-26 | 1.24 | 1.24 | 1.22 | 1.23 | -0.89% | 0.06 | 2.35% |
| 2026-02-25 | 1.23 | 1.25 | 1.23 | 1.24 | +0.90% | 0.06 | 2.03% |
| 2026-02-24 | 1.22 | 1.23 | 1.22 | 1.23 | +0.57% | 0.03 | 1.29% |