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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.23 | 1.25 | 1.23 | 1.24 | +0.40% | 0.00 | 0.09% |
| 2026-04-20 | 1.24 | 1.24 | 1.24 | 1.24 | +0.81% | 0.00 | 0.01% |
| 2026-04-17 | 1.23 | 1.23 | 1.23 | 1.23 | -0.32% | 0.00 | 0.00% |
| 2026-04-16 | 1.23 | 1.23 | 1.23 | 1.23 | +0.65% | 0.00 | 0.11% |
| 2026-04-15 | 1.23 | 1.23 | 1.23 | 1.23 | +0.41% | 0.00 | 0.00% |
| 2026-04-14 | 1.22 | 1.22 | 1.22 | 1.22 | +0.74% | 0.00 | 0.02% |
| 2026-04-13 | 1.21 | 1.21 | 1.21 | 1.21 | 0.00% | N/A | N/A |
| 2026-04-10 | 1.20 | 1.21 | 1.20 | 1.21 | +1.68% | 0.00 | 0.08% |
| 2026-04-09 | 1.19 | 1.19 | 1.19 | 1.19 | -0.25% | 0.00 | 0.01% |
| 2026-04-08 | 1.17 | 1.19 | 1.17 | 1.19 | +3.29% | 0.00 | 0.03% |
| 2026-04-07 | 1.16 | 1.16 | 1.15 | 1.16 | -0.43% | 0.00 | 0.02% |
| 2026-04-03 | 1.17 | 1.17 | 1.16 | 1.16 | -0.85% | 0.00 | 0.01% |
| 2026-04-02 | 1.17 | 1.17 | 1.17 | 1.17 | -0.76% | 0.00 | 0.01% |
| 2026-04-01 | 1.18 | 1.18 | 1.18 | 1.18 | +0.85% | 0.00 | 0.25% |
| 2026-03-31 | 1.16 | 1.18 | 1.16 | 1.17 | -0.17% | 0.00 | 0.05% |
| 2026-03-30 | 1.24 | 1.24 | 1.17 | 1.17 | -0.68% | 0.00 | 0.33% |
| 2026-03-27 | 1.17 | 1.18 | 1.17 | 1.18 | +0.43% | 0.00 | 0.06% |
| 2026-03-26 | 1.18 | 1.18 | 1.18 | 1.18 | -0.93% | 0.00 | 0.00% |
| 2026-03-25 | 1.17 | 1.19 | 1.17 | 1.19 | +2.51% | 0.00 | 0.06% |
| 2026-03-24 | 1.15 | 1.16 | 1.15 | 1.16 | +0.52% | 0.00 | 0.03% |