国联安中证全指证券公司ETF sz.159848
0.83
-1.31%
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 | 0.84 | 0.84 | 0.82 | 0.83 | -1.31% | 0.03 | 2.65% |
| 2026-05-21 | 0.84 | 0.87 | 0.84 | 0.84 | +0.24% | 0.09 | 6.69% |
| 2026-05-20 | 0.84 | 0.84 | 0.83 | 0.84 | -0.83% | 0.02 | 1.41% |
| 2026-05-19 | 0.84 | 0.84 | 0.83 | 0.84 | +1.32% | 0.03 | 2.35% |
| 2026-05-18 | 0.84 | 0.84 | 0.83 | 0.83 | -0.48% | 0.02 | 1.67% |
| 2026-05-15 | 0.85 | 0.85 | 0.83 | 0.84 | -2.11% | 0.06 | 4.59% |
| 2026-05-14 | 0.87 | 0.87 | 0.85 | 0.85 | -1.95% | 0.06 | 4.41% |
| 2026-05-13 | 0.88 | 0.88 | 0.86 | 0.87 | -0.80% | 0.04 | 3.27% |
| 2026-05-12 | 0.88 | 0.88 | 0.87 | 0.88 | +0.34% | 0.05 | 4.00% |
| 2026-05-11 | 0.86 | 0.88 | 0.85 | 0.88 | +1.63% | 0.07 | 5.60% |
| 2026-05-08 | 0.86 | 0.87 | 0.86 | 0.86 | -0.46% | 0.02 | 1.66% |
| 2026-05-07 | 0.87 | 0.88 | 0.86 | 0.86 | -0.80% | 0.06 | 4.57% |
| 2026-05-06 | 0.86 | 0.88 | 0.86 | 0.87 | +1.51% | 0.05 | 3.40% |
| 2026-04-30 | 0.85 | 0.87 | 0.85 | 0.86 | +0.47% | 0.05 | 3.56% |
| 2026-04-29 | 0.85 | 0.86 | 0.85 | 0.85 | +0.35% | 0.01 | 1.06% |
| 2026-04-28 | 0.85 | 0.86 | 0.85 | 0.85 | +1.07% | 0.04 | 3.34% |
| 2026-04-27 | 0.84 | 0.85 | 0.84 | 0.84 | +0.24% | 0.03 | 2.22% |
| 2026-04-24 | 0.85 | 0.85 | 0.84 | 0.84 | -0.94% | 0.03 | 2.46% |
| 2026-04-23 | 0.86 | 0.86 | 0.85 | 0.85 | -0.82% | 0.03 | 1.95% |
| 2026-04-22 | 0.85 | 0.86 | 0.84 | 0.86 | +0.82% | 0.05 | 3.49% |