前海开源中证民企300ETF sz.159106
1.20
+1.52%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.19 | 1.20 | 1.19 | 1.20 | +1.52% | 0.01 | 2.50% |
| 2026-05-22 | 1.16 | 1.19 | 1.16 | 1.19 | +2.33% | 0.01 | 2.29% |
| 2026-05-21 | 1.20 | 1.21 | 1.16 | 1.16 | -2.44% | 0.02 | 4.80% |
| 2026-05-20 | 1.18 | 1.19 | 1.18 | 1.19 | +0.42% | 0.01 | 2.30% |
| 2026-05-19 | 1.17 | 1.18 | 1.16 | 1.18 | +0.51% | 0.01 | 2.44% |
| 2026-05-18 | 1.17 | 1.19 | 1.17 | 1.18 | -0.42% | 0.01 | 1.19% |
| 2026-05-15 | 1.19 | 1.21 | 1.17 | 1.18 | -1.25% | 0.03 | 5.11% |
| 2026-05-14 | 1.22 | 1.23 | 1.20 | 1.20 | -1.80% | 0.02 | 3.91% |
| 2026-05-13 | 1.19 | 1.22 | 1.19 | 1.22 | +2.52% | 0.04 | 7.78% |
| 2026-05-12 | 1.20 | 1.20 | 1.19 | 1.19 | -0.34% | 0.06 | 11.50% |
| 2026-05-11 | 1.17 | 1.20 | 1.17 | 1.19 | +2.14% | 0.01 | 1.90% |
| 2026-05-08 | 1.17 | 1.17 | 1.16 | 1.17 | -0.60% | 0.00 | 0.93% |
| 2026-05-07 | 1.20 | 1.20 | 1.16 | 1.18 | +0.77% | 0.01 | 1.21% |
| 2026-05-06 | 1.14 | 1.17 | 1.14 | 1.17 | +3.00% | 0.01 | 2.31% |
| 2026-04-30 | 1.14 | 1.14 | 1.13 | 1.13 | +0.09% | 0.01 | 2.10% |
| 2026-04-29 | 1.10 | 1.13 | 1.10 | 1.13 | +2.17% | 0.03 | 6.31% |
| 2026-04-28 | 1.11 | 1.12 | 1.11 | 1.11 | -2.04% | 0.01 | 1.21% |
| 2026-04-27 | 1.11 | 1.13 | 1.11 | 1.13 | +0.62% | 0.02 | 3.53% |
| 2026-04-24 | 1.13 | 1.13 | 1.11 | 1.12 | -0.62% | 0.03 | 4.79% |
| 2026-04-23 | 1.14 | 1.15 | 1.11 | 1.13 | -1.14% | 0.02 | 4.17% |