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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.18 | 1.18 | 1.15 | 1.15 | -3.36% | 0.00 | 0.10% |
| 2026-03-20 | 1.20 | 1.21 | 1.19 | 1.19 | -0.08% | 0.00 | 0.03% |
| 2026-03-19 | 1.21 | 1.21 | 1.19 | 1.19 | -2.05% | 0.00 | 0.09% |
| 2026-03-18 | 1.21 | 1.22 | 1.21 | 1.22 | -0.49% | 0.00 | 0.08% |
| 2026-03-17 | 1.23 | 1.24 | 1.22 | 1.22 | 0.00% | 0.00 | 0.04% |
| 2026-03-16 | 1.22 | 1.22 | 1.21 | 1.22 | -0.16% | 0.00 | 0.00% |
| 2026-03-13 | 1.23 | 1.24 | 1.23 | 1.23 | -0.41% | 0.00 | 0.06% |
| 2026-03-12 | 1.23 | 1.23 | 1.23 | 1.23 | -0.24% | 0.00 | 0.01% |
| 2026-03-11 | 1.21 | 1.23 | 1.21 | 1.23 | +0.82% | 0.00 | 0.07% |
| 2026-03-10 | 1.21 | 1.22 | 1.21 | 1.22 | +1.58% | 0.00 | 0.02% |
| 2026-03-09 | 1.20 | 1.20 | 1.19 | 1.20 | -1.07% | 0.00 | 0.10% |
| 2026-03-06 | 1.21 | 1.22 | 1.21 | 1.22 | +0.08% | 0.00 | 0.23% |
| 2026-03-05 | 1.21 | 1.22 | 1.21 | 1.22 | +1.25% | 0.00 | 0.01% |
| 2026-03-04 | 1.21 | 1.21 | 1.19 | 1.20 | -1.15% | 0.00 | 0.04% |
| 2026-03-03 | 1.23 | 1.23 | 1.21 | 1.22 | -1.54% | 0.00 | 0.05% |
| 2026-03-02 | 1.22 | 1.23 | 1.22 | 1.23 | +0.24% | 0.00 | 0.11% |
| 2026-02-27 | 1.22 | 1.23 | 1.22 | 1.23 | -0.08% | 0.00 | 0.15% |
| 2026-02-26 | 1.31 | 1.32 | 1.22 | 1.23 | -0.32% | 0.00 | 0.45% |
| 2026-02-25 | 1.24 | 1.24 | 1.24 | 1.24 | +0.16% | 0.00 | 0.09% |
| 2026-02-24 | 1.23 | 1.24 | 1.23 | 1.23 | +1.06% | 0.00 | 0.03% |