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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.63 | 1.63 | 1.60 | 1.60 | -1.23% | 0.00 | 0.14% |
| 2026-02-12 | 1.60 | 1.63 | 1.60 | 1.62 | +1.37% | 0.00 | 0.15% |
| 2026-02-11 | 1.62 | 1.62 | 1.60 | 1.60 | -0.43% | 0.00 | 0.09% |
| 2026-02-10 | 1.60 | 1.61 | 1.59 | 1.61 | +0.94% | 0.00 | 0.15% |
| 2026-02-09 | 1.56 | 1.60 | 1.56 | 1.59 | +3.30% | 0.00 | 0.10% |
| 2026-02-06 | 1.55 | 1.56 | 1.52 | 1.54 | -0.13% | 0.00 | 0.21% |
| 2026-02-05 | 1.57 | 1.57 | 1.54 | 1.55 | -1.90% | 0.00 | 0.15% |
| 2026-02-04 | 1.57 | 1.58 | 1.55 | 1.58 | -0.82% | 0.01 | 0.50% |
| 2026-02-03 | 1.52 | 1.59 | 1.52 | 1.59 | +4.61% | 0.01 | 0.49% |
| 2026-02-02 | 1.56 | 1.57 | 1.52 | 1.52 | -3.31% | 0.01 | 0.84% |
| 2026-01-30 | 1.59 | 1.59 | 1.54 | 1.57 | -1.13% | 0.00 | 0.28% |
| 2026-01-29 | 1.60 | 1.62 | 1.59 | 1.59 | -1.61% | 0.00 | 0.08% |
| 2026-01-28 | 1.62 | 1.62 | 1.60 | 1.61 | -0.31% | 0.00 | 0.12% |
| 2026-01-27 | 1.62 | 1.63 | 1.58 | 1.62 | -0.18% | 0.00 | 0.25% |
| 2026-01-26 | 1.66 | 1.66 | 1.61 | 1.62 | -2.35% | 0.00 | 0.27% |
| 2026-01-23 | 1.62 | 1.66 | 1.62 | 1.66 | +2.72% | 0.00 | 0.25% |
| 2026-01-22 | 1.61 | 1.63 | 1.61 | 1.62 | +0.25% | 0.00 | 0.08% |
| 2026-01-21 | 1.60 | 1.62 | 1.59 | 1.61 | +0.56% | 0.00 | 0.18% |
| 2026-01-20 | 1.64 | 1.64 | 1.59 | 1.60 | -2.25% | 0.01 | 0.46% |
| 2026-01-19 | 1.64 | 1.66 | 1.63 | 1.64 | -0.12% | 0.00 | 0.26% |