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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.22 | 1.22 | 1.19 | 1.19 | -1.74% | 0.03 | 6.94% |
| 2026-02-12 | 1.19 | 1.22 | 1.19 | 1.21 | +1.85% | 0.04 | 9.22% |
| 2026-02-11 | 1.20 | 1.20 | 1.19 | 1.19 | -1.49% | 0.01 | 2.10% |
| 2026-02-10 | 1.21 | 1.22 | 1.20 | 1.21 | 0.00% | 0.02 | 4.70% |
| 2026-02-09 | 1.18 | 1.21 | 1.18 | 1.21 | +3.97% | 0.04 | 7.68% |
| 2026-02-06 | 1.17 | 1.18 | 1.15 | 1.16 | -0.60% | 0.03 | 6.76% |
| 2026-02-05 | 1.17 | 1.19 | 1.16 | 1.17 | -2.99% | 0.02 | 5.52% |
| 2026-02-04 | 1.20 | 1.22 | 1.17 | 1.20 | +0.50% | 0.03 | 5.77% |
| 2026-02-03 | 1.20 | 1.20 | 1.16 | 1.20 | +3.64% | 0.02 | 4.94% |
| 2026-02-02 | 1.20 | 1.20 | 1.15 | 1.16 | -3.35% | 0.02 | 4.81% |
| 2026-01-30 | 1.18 | 1.20 | 1.16 | 1.20 | +0.84% | 0.04 | 8.28% |
| 2026-01-29 | 1.20 | 1.21 | 1.18 | 1.19 | -1.00% | 0.03 | 5.60% |
| 2026-01-28 | 1.22 | 1.22 | 1.19 | 1.20 | -0.66% | 0.02 | 4.08% |
| 2026-01-27 | 1.19 | 1.22 | 1.18 | 1.21 | +0.75% | 0.02 | 3.70% |
| 2026-01-26 | 1.22 | 1.22 | 1.19 | 1.20 | -1.32% | 0.03 | 6.07% |
| 2026-01-23 | 1.19 | 1.22 | 1.12 | 1.21 | +1.93% | 0.02 | 4.81% |
| 2026-01-22 | 1.20 | 1.20 | 1.18 | 1.19 | +0.93% | 0.02 | 5.22% |
| 2026-01-21 | 1.17 | 1.19 | 1.17 | 1.18 | +0.68% | 0.02 | 4.28% |
| 2026-01-20 | 1.21 | 1.21 | 1.16 | 1.17 | -2.17% | 0.03 | 6.66% |
| 2026-01-19 | 1.21 | 1.21 | 1.20 | 1.20 | -1.32% | 0.03 | 5.80% |