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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.23 | 1.23 | 1.22 | 1.22 | -1.21% | 0.00 | 0.02% |
| 2026-02-12 | 1.23 | 1.24 | 1.23 | 1.24 | -0.16% | 0.00 | 0.03% |
| 2026-02-11 | 1.24 | 1.24 | 1.24 | 1.24 | -0.16% | 0.00 | 0.00% |
| 2026-02-10 | 1.24 | 1.24 | 1.24 | 1.24 | +0.16% | 0.00 | 0.12% |
| 2026-02-09 | 1.23 | 1.24 | 1.23 | 1.24 | +1.39% | 0.00 | 0.09% |
| 2026-02-06 | 1.21 | 1.23 | 1.21 | 1.22 | -0.08% | 0.00 | 0.02% |
| 2026-02-05 | 1.22 | 1.23 | 1.21 | 1.22 | -0.81% | 0.00 | 0.05% |
| 2026-02-04 | 1.22 | 1.23 | 1.21 | 1.23 | +0.98% | 0.00 | 0.04% |
| 2026-02-03 | 1.20 | 1.22 | 1.20 | 1.22 | +1.67% | 0.00 | 0.05% |
| 2026-02-02 | 1.22 | 1.23 | 1.20 | 1.20 | -2.60% | 0.00 | 0.14% |
| 2026-01-30 | 1.23 | 1.24 | 1.21 | 1.23 | -0.81% | 0.00 | 0.53% |
| 2026-01-29 | 1.23 | 1.25 | 1.23 | 1.24 | +0.57% | 0.00 | 0.69% |
| 2026-01-28 | 1.25 | 1.31 | 1.23 | 1.24 | +0.24% | 0.04 | 6.20% |
| 2026-01-27 | 1.25 | 1.25 | 1.20 | 1.23 | -3.90% | 0.00 | 0.18% |
| 2026-01-26 | 1.29 | 1.29 | 1.20 | 1.28 | +4.06% | 0.00 | 0.12% |
| 2026-01-23 | 1.23 | 1.24 | 1.23 | 1.23 | 0.00% | 0.00 | 0.04% |
| 2026-01-22 | 1.23 | 1.23 | 1.23 | 1.23 | -0.48% | 0.00 | 0.06% |
| 2026-01-21 | 1.24 | 1.24 | 1.24 | 1.24 | +0.65% | 0.00 | 0.02% |
| 2026-01-20 | 1.24 | 1.24 | 1.23 | 1.23 | -0.16% | 0.00 | 0.02% |
| 2026-01-19 | 1.24 | 1.24 | 1.23 | 1.23 | -0.32% | 0.00 | 0.00% |