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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.23 | 1.24 | 1.22 | 1.22 | -1.13% | 0.07 | 2.73% |
| 2026-02-12 | 1.24 | 1.24 | 1.23 | 1.24 | -0.16% | 0.05 | 1.99% |
| 2026-02-11 | 1.24 | 1.24 | 1.24 | 1.24 | -0.16% | 0.07 | 2.59% |
| 2026-02-10 | 1.24 | 1.24 | 1.23 | 1.24 | 0.00% | 0.18 | 6.39% |
| 2026-02-09 | 1.23 | 1.24 | 1.23 | 1.24 | +1.23% | 0.13 | 4.63% |
| 2026-02-06 | 1.22 | 1.23 | 1.21 | 1.22 | -0.57% | 0.07 | 2.42% |
| 2026-02-05 | 1.23 | 1.23 | 1.22 | 1.23 | -0.08% | 0.09 | 3.02% |
| 2026-02-04 | 1.21 | 1.24 | 1.21 | 1.23 | +1.40% | 0.09 | 3.23% |
| 2026-02-03 | 1.20 | 1.22 | 1.20 | 1.22 | +1.25% | 0.11 | 3.92% |
| 2026-02-02 | 1.22 | 1.23 | 1.20 | 1.20 | -2.52% | 0.11 | 4.01% |
| 2026-01-30 | 1.24 | 1.25 | 1.21 | 1.23 | -0.73% | 0.14 | 4.84% |
| 2026-01-29 | 1.22 | 1.25 | 1.22 | 1.24 | +1.39% | 0.15 | 5.21% |
| 2026-01-28 | 1.22 | 1.23 | 1.22 | 1.22 | +0.41% | 0.20 | 6.87% |
| 2026-01-27 | 1.22 | 1.23 | 1.21 | 1.22 | +0.25% | 0.28 | 9.88% |
| 2026-01-26 | 1.21 | 1.23 | 1.21 | 1.22 | 0.00% | 0.23 | 8.37% |
| 2026-01-23 | 1.22 | 1.22 | 1.21 | 1.22 | -0.41% | 0.16 | 5.69% |
| 2026-01-22 | 1.23 | 1.23 | 1.21 | 1.22 | -0.16% | 0.14 | 5.13% |
| 2026-01-21 | 1.23 | 1.23 | 1.22 | 1.22 | -0.57% | 0.16 | 5.68% |
| 2026-01-20 | 1.24 | 1.24 | 1.22 | 1.23 | -0.16% | 0.18 | 6.48% |
| 2026-01-19 | 1.24 | 1.25 | 1.23 | 1.23 | -0.24% | 0.12 | 4.35% |