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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.64 | 1.65 | 1.64 | 1.65 | -0.18% | 0.00 | 0.06% |
| 2026-04-20 | 1.64 | 1.66 | 1.64 | 1.65 | +0.86% | 0.00 | 0.44% |
| 2026-04-17 | 1.62 | 1.64 | 1.62 | 1.64 | +1.24% | 0.00 | 0.26% |
| 2026-04-16 | 1.59 | 1.62 | 1.59 | 1.62 | +2.21% | 0.00 | 0.08% |
| 2026-04-15 | 1.61 | 1.61 | 1.58 | 1.58 | -1.68% | 0.00 | 0.17% |
| 2026-04-14 | 1.58 | 1.61 | 1.58 | 1.61 | +2.03% | 0.00 | 0.12% |
| 2026-04-13 | 1.54 | 1.58 | 1.54 | 1.58 | +0.64% | 0.00 | 0.13% |
| 2026-04-10 | 1.55 | 1.57 | 1.54 | 1.57 | +1.89% | 0.00 | 0.29% |
| 2026-04-09 | 1.56 | 1.56 | 1.53 | 1.54 | -0.13% | 0.00 | 0.33% |
| 2026-04-08 | 1.48 | 1.54 | 1.48 | 1.54 | +4.62% | 0.00 | 0.19% |
| 2026-04-07 | 1.46 | 1.48 | 1.46 | 1.47 | +0.55% | 0.00 | 0.07% |
| 2026-04-03 | 1.46 | 1.47 | 1.45 | 1.46 | 0.00% | 0.00 | 0.02% |
| 2026-04-02 | 1.48 | 1.49 | 1.46 | 1.46 | -1.81% | 0.00 | 0.24% |
| 2026-04-01 | 1.48 | 1.50 | 1.48 | 1.49 | +1.77% | 0.00 | 0.16% |
| 2026-03-31 | 1.48 | 1.50 | 1.47 | 1.47 | -1.88% | 0.00 | 0.12% |
| 2026-03-30 | 1.48 | 1.50 | 1.47 | 1.49 | 0.00% | 0.00 | 0.14% |
| 2026-03-27 | 1.45 | 1.50 | 1.45 | 1.49 | +2.68% | 0.00 | 0.21% |
| 2026-03-26 | 1.49 | 1.49 | 1.45 | 1.45 | -2.28% | 0.00 | 0.21% |
| 2026-03-25 | 1.47 | 1.50 | 1.47 | 1.49 | +1.29% | 0.00 | 0.27% |
| 2026-03-24 | 1.46 | 1.47 | 1.42 | 1.47 | +3.67% | 0.02 | 2.46% |