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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.94 | 0.95 | 0.93 | 0.93 | -0.85% | 0.02 | 1.12% |
| 2026-02-12 | 0.95 | 0.95 | 0.94 | 0.94 | -0.84% | 0.02 | 1.67% |
| 2026-02-11 | 0.95 | 0.95 | 0.95 | 0.95 | -0.11% | 0.01 | 0.75% |
| 2026-02-10 | 0.95 | 0.95 | 0.95 | 0.95 | -0.10% | 0.02 | 1.63% |
| 2026-02-09 | 0.95 | 0.95 | 0.95 | 0.95 | +1.06% | 0.02 | 1.50% |
| 2026-02-06 | 0.95 | 0.95 | 0.94 | 0.94 | -0.74% | 0.05 | 3.22% |
| 2026-02-05 | 0.94 | 0.95 | 0.94 | 0.95 | +0.32% | 0.03 | 2.32% |
| 2026-02-04 | 0.94 | 0.95 | 0.93 | 0.95 | +1.28% | 0.03 | 1.98% |
| 2026-02-03 | 0.94 | 0.94 | 0.93 | 0.93 | -0.21% | 0.03 | 1.84% |
| 2026-02-02 | 0.95 | 0.96 | 0.94 | 0.94 | -1.37% | 0.07 | 4.99% |
| 2026-01-30 | 0.96 | 0.96 | 0.95 | 0.95 | -1.25% | 0.05 | 3.68% |
| 2026-01-29 | 0.95 | 0.96 | 0.94 | 0.96 | +0.95% | 0.10 | 7.10% |
| 2026-01-28 | 0.95 | 0.96 | 0.95 | 0.95 | +0.11% | 0.05 | 3.51% |
| 2026-01-27 | 0.97 | 0.97 | 0.95 | 0.95 | -1.25% | 0.09 | 6.13% |
| 2026-01-26 | 0.95 | 0.97 | 0.95 | 0.96 | +0.94% | 0.17 | 11.19% |
| 2026-01-23 | 0.96 | 0.96 | 0.95 | 0.95 | -0.31% | 0.05 | 3.18% |
| 2026-01-22 | 0.95 | 0.96 | 0.95 | 0.96 | +0.31% | 0.06 | 3.97% |
| 2026-01-21 | 0.96 | 0.96 | 0.95 | 0.95 | -0.62% | 0.08 | 5.51% |
| 2026-01-20 | 0.96 | 0.96 | 0.96 | 0.96 | +0.52% | 0.07 | 4.76% |
| 2026-01-19 | 0.96 | 0.96 | 0.95 | 0.95 | -0.73% | 0.07 | 4.75% |