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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.17 | 1.20 | 1.15 | 1.16 | -2.85% | 0.04 | 9.70% |
| 2026-03-20 | 1.18 | 1.22 | 1.18 | 1.19 | +1.71% | 0.05 | 12.70% |
| 2026-03-19 | 1.16 | 1.18 | 1.16 | 1.17 | -0.85% | 0.03 | 6.42% |
| 2026-03-18 | 1.16 | 1.18 | 1.16 | 1.18 | +1.64% | 0.02 | 4.58% |
| 2026-03-17 | 1.20 | 1.20 | 1.16 | 1.16 | -2.76% | 0.02 | 4.85% |
| 2026-03-16 | 1.18 | 1.20 | 1.17 | 1.20 | +0.93% | 0.02 | 4.35% |
| 2026-03-13 | 1.20 | 1.20 | 1.18 | 1.18 | -0.75% | 0.02 | 5.21% |
| 2026-03-12 | 1.20 | 1.20 | 1.18 | 1.19 | -1.32% | 0.03 | 6.28% |
| 2026-03-11 | 1.19 | 1.22 | 1.19 | 1.21 | +2.20% | 0.05 | 10.96% |
| 2026-03-10 | 1.17 | 1.19 | 1.16 | 1.18 | +3.23% | 0.04 | 7.12% |
| 2026-03-09 | 1.13 | 1.15 | 1.11 | 1.15 | -0.69% | 0.04 | 7.77% |
| 2026-03-06 | 1.15 | 1.16 | 1.14 | 1.15 | +0.79% | 0.02 | 4.26% |
| 2026-03-05 | 1.14 | 1.16 | 1.14 | 1.15 | +0.79% | 0.02 | 5.12% |
| 2026-03-04 | 1.15 | 1.16 | 1.13 | 1.14 | -1.13% | 0.02 | 5.55% |
| 2026-03-03 | 1.20 | 1.21 | 1.15 | 1.15 | -3.36% | 0.03 | 6.90% |
| 2026-03-02 | 1.19 | 1.20 | 1.18 | 1.19 | -1.00% | 0.03 | 6.21% |
| 2026-02-27 | 1.19 | 1.21 | 1.19 | 1.20 | -0.41% | 0.02 | 3.49% |
| 2026-02-26 | 1.21 | 1.21 | 1.19 | 1.21 | -0.17% | 0.03 | 5.80% |
| 2026-02-25 | 1.20 | 1.22 | 1.20 | 1.21 | +0.67% | 0.02 | 4.17% |
| 2026-02-24 | 1.20 | 1.21 | 1.19 | 1.20 | +0.93% | 0.02 | 3.71% |