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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.25 | 1.26 | 1.24 | 1.26 | +0.08% | 0.02 | 6.14% |
| 2026-04-20 | 1.25 | 1.27 | 1.25 | 1.26 | +0.72% | 0.02 | 5.50% |
| 2026-04-17 | 1.25 | 1.27 | 1.25 | 1.25 | +0.48% | 0.06 | 15.60% |
| 2026-04-16 | 1.21 | 1.25 | 1.20 | 1.25 | +2.55% | 0.02 | 5.86% |
| 2026-04-15 | 1.24 | 1.24 | 1.20 | 1.21 | -1.22% | 0.04 | 9.69% |
| 2026-04-14 | 1.22 | 1.23 | 1.20 | 1.23 | +2.42% | 0.04 | 9.16% |
| 2026-04-13 | 1.19 | 1.21 | 1.19 | 1.20 | +0.50% | 0.02 | 4.03% |
| 2026-04-10 | 1.16 | 1.20 | 1.16 | 1.19 | +3.29% | 0.02 | 5.85% |
| 2026-04-09 | 1.15 | 1.16 | 1.14 | 1.16 | -0.43% | 0.01 | 3.35% |
| 2026-04-08 | 1.10 | 1.16 | 1.10 | 1.16 | +5.74% | 0.03 | 6.26% |
| 2026-04-07 | 1.10 | 1.11 | 1.08 | 1.10 | 0.00% | 0.01 | 3.16% |
| 2026-04-03 | 1.11 | 1.13 | 1.10 | 1.10 | -0.18% | 0.01 | 2.96% |
| 2026-04-02 | 1.13 | 1.13 | 1.10 | 1.10 | -2.91% | 0.02 | 5.69% |
| 2026-04-01 | 1.14 | 1.14 | 1.12 | 1.13 | +1.34% | 0.01 | 3.59% |
| 2026-03-31 | 1.14 | 1.15 | 1.11 | 1.12 | -2.61% | 0.02 | 4.02% |
| 2026-03-30 | 1.16 | 1.17 | 1.14 | 1.15 | -1.63% | 0.02 | 3.92% |
| 2026-03-27 | 1.15 | 1.18 | 1.15 | 1.17 | +0.17% | 0.03 | 8.25% |
| 2026-03-26 | 1.18 | 1.20 | 1.16 | 1.17 | -1.52% | 0.02 | 5.67% |
| 2026-03-25 | 1.16 | 1.19 | 1.16 | 1.18 | +2.07% | 0.01 | 3.07% |
| 2026-03-24 | 1.16 | 1.19 | 1.13 | 1.16 | +0.17% | 0.02 | 4.45% |