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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.46 | 1.48 | 1.42 | 1.42 | -5.41% | 0.00 | 0.38% |
| 2026-03-20 | 1.52 | 1.54 | 1.50 | 1.50 | -1.32% | 0.01 | 0.71% |
| 2026-03-19 | 1.55 | 1.55 | 1.52 | 1.52 | -2.75% | 0.00 | 0.27% |
| 2026-03-18 | 1.54 | 1.56 | 1.54 | 1.56 | +1.10% | 0.00 | 0.24% |
| 2026-03-17 | 1.57 | 1.59 | 1.54 | 1.54 | -2.53% | 0.00 | 0.19% |
| 2026-03-16 | 1.58 | 1.59 | 1.56 | 1.58 | +0.13% | 0.00 | 0.53% |
| 2026-03-13 | 1.59 | 1.61 | 1.58 | 1.58 | -1.12% | 0.00 | 0.53% |
| 2026-03-12 | 1.60 | 1.61 | 1.59 | 1.60 | -0.25% | 0.00 | 0.42% |
| 2026-03-11 | 1.60 | 1.61 | 1.60 | 1.60 | 0.00% | 0.00 | 0.10% |
| 2026-03-10 | 1.57 | 1.60 | 1.57 | 1.60 | +2.89% | 0.00 | 0.54% |
| 2026-03-09 | 1.56 | 1.57 | 1.51 | 1.56 | -0.76% | 0.01 | 1.16% |
| 2026-03-06 | 1.57 | 1.62 | 1.55 | 1.57 | +1.03% | 0.02 | 2.28% |
| 2026-03-05 | 1.56 | 1.58 | 1.55 | 1.55 | +0.65% | 0.00 | 0.26% |
| 2026-03-04 | 1.55 | 1.59 | 1.54 | 1.54 | -0.83% | 0.00 | 0.31% |
| 2026-03-03 | 1.65 | 1.67 | 1.56 | 1.56 | -4.88% | 0.00 | 0.46% |
| 2026-03-02 | 1.67 | 1.67 | 1.62 | 1.64 | -1.86% | 0.00 | 0.40% |
| 2026-02-27 | 1.67 | 1.67 | 1.65 | 1.67 | +0.48% | 0.00 | 0.18% |
| 2026-02-26 | 1.65 | 1.66 | 1.64 | 1.66 | +0.85% | 0.00 | 0.61% |
| 2026-02-25 | 1.61 | 1.65 | 1.61 | 1.65 | +2.23% | 0.00 | 0.26% |
| 2026-02-24 | 1.62 | 1.62 | 1.60 | 1.61 | +0.37% | 0.00 | 0.24% |