国联安创科技ETF sz.159777
1.39
+3.13%
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 | 1.35 | 1.40 | 1.35 | 1.39 | +3.13% | 0.03 | 6.04% |
| 2026-05-21 | 1.38 | 1.41 | 1.34 | 1.34 | -2.54% | 0.07 | 15.64% |
| 2026-05-20 | 1.37 | 1.38 | 1.36 | 1.38 | +0.66% | 0.02 | 5.16% |
| 2026-05-19 | 1.35 | 1.37 | 1.33 | 1.37 | +1.03% | 0.06 | 15.09% |
| 2026-05-18 | 1.34 | 1.37 | 1.34 | 1.35 | -0.15% | 0.09 | 21.45% |
| 2026-05-15 | 1.38 | 1.38 | 1.33 | 1.36 | -1.02% | 0.09 | 22.79% |
| 2026-05-14 | 1.39 | 1.40 | 1.36 | 1.37 | -1.08% | 0.06 | 14.56% |
| 2026-05-13 | 1.34 | 1.39 | 1.33 | 1.39 | +3.12% | 0.06 | 13.83% |
| 2026-05-12 | 1.35 | 1.35 | 1.33 | 1.34 | -0.07% | 0.02 | 5.83% |
| 2026-05-11 | 1.30 | 1.35 | 1.30 | 1.34 | +3.22% | 0.03 | 7.22% |
| 2026-05-08 | 1.31 | 1.31 | 1.30 | 1.30 | -0.23% | 0.05 | 11.50% |
| 2026-05-07 | 1.30 | 1.31 | 1.29 | 1.31 | +1.08% | 0.03 | 7.96% |
| 2026-05-06 | 1.26 | 1.30 | 1.26 | 1.29 | +2.87% | 0.07 | 17.91% |
| 2026-04-30 | 1.25 | 1.26 | 1.25 | 1.26 | +0.40% | 0.04 | 9.80% |
| 2026-04-29 | 1.22 | 1.25 | 1.22 | 1.25 | +1.87% | 0.02 | 5.93% |
| 2026-04-28 | 1.25 | 1.25 | 1.22 | 1.23 | -1.68% | 0.01 | 2.88% |
| 2026-04-27 | 1.26 | 1.26 | 1.25 | 1.25 | -0.87% | 0.02 | 4.40% |
| 2026-04-24 | 1.26 | 1.27 | 1.25 | 1.26 | -0.55% | 0.03 | 8.89% |
| 2026-04-23 | 1.28 | 1.29 | 1.25 | 1.27 | -0.86% | 0.09 | 22.24% |
| 2026-04-22 | 1.25 | 1.28 | 1.25 | 1.28 | +1.35% | 0.03 | 6.58% |