国寿安保创精选88ETF sz.159804
1.79
-1.65%
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 | 1.80 | 1.82 | 1.73 | 1.79 | -1.65% | 0.00 | 0.44% |
| 2026-05-21 | 1.82 | 1.83 | 1.78 | 1.82 | +0.94% | 0.00 | 0.16% |
| 2026-05-20 | 1.79 | 1.81 | 1.77 | 1.80 | +0.33% | 0.00 | 0.89% |
| 2026-05-19 | 1.76 | 1.79 | 1.76 | 1.79 | +1.30% | 0.00 | 0.71% |
| 2026-05-18 | 1.76 | 1.79 | 1.76 | 1.77 | +1.08% | 0.00 | 0.26% |
| 2026-05-15 | 1.78 | 1.80 | 1.75 | 1.75 | -1.85% | 0.00 | 0.12% |
| 2026-05-14 | 1.82 | 1.82 | 1.78 | 1.79 | -1.92% | 0.00 | 0.27% |
| 2026-05-13 | 1.79 | 1.82 | 1.78 | 1.82 | +1.79% | 0.00 | 0.34% |
| 2026-05-12 | 1.79 | 1.79 | 1.76 | 1.79 | 0.00% | 0.00 | 0.60% |
| 2026-05-11 | 1.76 | 1.79 | 1.75 | 1.79 | +1.88% | 0.00 | 0.14% |
| 2026-05-08 | 1.75 | 1.79 | 1.75 | 1.76 | -0.96% | 0.00 | 0.22% |
| 2026-05-07 | 1.76 | 1.78 | 1.73 | 1.77 | +1.26% | 0.00 | 0.25% |
| 2026-05-06 | 1.70 | 1.76 | 1.70 | 1.75 | +3.18% | 0.01 | 0.77% |
| 2026-04-30 | 1.68 | 1.70 | 1.67 | 1.70 | +1.01% | 0.00 | 0.41% |
| 2026-04-29 | 1.63 | 1.68 | 1.63 | 1.68 | +2.56% | 0.00 | 0.48% |
| 2026-04-28 | 1.66 | 1.66 | 1.63 | 1.64 | -1.33% | 0.00 | 0.16% |
| 2026-04-27 | 1.63 | 1.66 | 1.63 | 1.66 | +1.84% | 0.00 | 0.14% |
| 2026-04-24 | 1.63 | 1.65 | 1.61 | 1.63 | -0.37% | 0.00 | 0.08% |
| 2026-04-23 | 1.68 | 1.68 | 1.63 | 1.64 | -2.04% | 0.00 | 0.14% |
| 2026-04-22 | 1.64 | 1.67 | 1.64 | 1.67 | +1.33% | 0.00 | 0.21% |