国联安国证ESG300ETF sz.159653
1.25
+1.29%
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 | 1.24 | 1.25 | 1.24 | 1.25 | +1.29% | 0.00 | 0.01% |
| 2026-05-21 | 1.26 | 1.27 | 1.24 | 1.24 | -1.04% | 0.00 | 0.02% |
| 2026-05-20 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | 0.00 | 0.03% |
| 2026-05-19 | 1.25 | 1.25 | 1.24 | 1.25 | +0.08% | 0.00 | 0.02% |
| 2026-05-18 | 1.25 | 1.25 | 1.25 | 1.25 | -0.40% | 0.00 | 0.00% |
| 2026-05-15 | 1.27 | 1.27 | 1.25 | 1.26 | -1.64% | 0.00 | 0.03% |
| 2026-05-14 | 1.29 | 1.30 | 1.28 | 1.28 | -1.24% | 0.00 | 0.06% |
| 2026-05-13 | 1.29 | 1.29 | 1.28 | 1.29 | +0.62% | 0.00 | 0.08% |
| 2026-05-12 | 1.28 | 1.29 | 1.28 | 1.28 | -0.39% | 0.00 | 0.09% |
| 2026-05-11 | 1.27 | 1.29 | 1.27 | 1.29 | +1.82% | 0.00 | 0.22% |
| 2026-05-08 | 1.26 | 1.27 | 1.26 | 1.27 | -0.55% | 0.00 | 0.04% |
| 2026-05-07 | 1.27 | 1.28 | 1.27 | 1.27 | +0.55% | 0.00 | 0.04% |
| 2026-05-06 | 1.26 | 1.27 | 1.26 | 1.27 | +1.60% | 0.00 | 0.31% |
| 2026-04-30 | 1.25 | 1.26 | 1.25 | 1.25 | -0.56% | 0.00 | 0.07% |
| 2026-04-29 | 1.25 | 1.25 | 1.25 | 1.25 | +1.46% | 0.00 | 0.04% |
| 2026-04-28 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 0.00 | 0.02% |
| 2026-04-27 | 1.25 | 1.25 | 1.24 | 1.25 | +0.40% | 0.00 | 0.02% |
| 2026-04-24 | 1.24 | 1.26 | 1.24 | 1.24 | -0.48% | 0.00 | 0.07% |
| 2026-04-23 | 1.25 | 1.26 | 1.24 | 1.25 | -0.48% | 0.00 | 0.20% |
| 2026-04-22 | 1.34 | 1.34 | 1.23 | 1.25 | +0.72% | 0.00 | 0.21% |