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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.12 | 1.14 | 1.12 | 1.14 | +1.60% | 0.05 | 8.53% |
| 2026-04-21 | 1.12 | 1.13 | 1.11 | 1.12 | +0.27% | 0.04 | 7.60% |
| 2026-04-20 | 1.11 | 1.12 | 1.11 | 1.12 | +1.35% | 0.05 | 9.01% |
| 2026-04-17 | 1.11 | 1.11 | 1.10 | 1.11 | 0.00% | 0.01 | 2.52% |
| 2026-04-16 | 1.08 | 1.11 | 1.08 | 1.11 | +2.50% | 0.07 | 11.60% |
| 2026-04-15 | 1.09 | 1.10 | 1.08 | 1.08 | -0.74% | 0.03 | 4.81% |
| 2026-04-14 | 1.07 | 1.09 | 1.07 | 1.09 | +1.87% | 0.04 | 6.74% |
| 2026-04-13 | 1.06 | 1.07 | 1.06 | 1.07 | +0.19% | 0.01 | 1.38% |
| 2026-04-10 | 1.04 | 1.07 | 1.04 | 1.07 | +2.21% | 0.04 | 6.42% |
| 2026-04-09 | 1.04 | 1.05 | 1.03 | 1.04 | -0.67% | 0.00 | 0.68% |
| 2026-04-08 | 1.01 | 1.05 | 1.01 | 1.05 | +5.42% | 0.05 | 7.83% |
| 2026-04-07 | 0.99 | 1.00 | 0.99 | 1.00 | +0.50% | 0.04 | 5.63% |
| 2026-04-03 | 1.00 | 1.00 | 0.99 | 0.99 | -0.70% | 0.01 | 2.03% |
| 2026-04-02 | 1.01 | 1.01 | 0.99 | 1.00 | -1.67% | 0.02 | 2.86% |
| 2026-04-01 | 1.01 | 1.02 | 1.01 | 1.01 | +1.91% | 0.02 | 2.67% |
| 2026-03-31 | 1.01 | 1.02 | 1.00 | 1.00 | -1.78% | 0.02 | 2.62% |
| 2026-03-30 | 1.02 | 1.02 | 1.00 | 1.01 | -0.78% | 0.02 | 3.02% |
| 2026-03-27 | 1.00 | 1.03 | 1.00 | 1.02 | +1.29% | 0.02 | 3.04% |
| 2026-03-26 | 1.02 | 1.03 | 1.01 | 1.01 | -1.56% | 0.01 | 1.87% |
| 2026-03-25 | 1.01 | 1.03 | 1.01 | 1.02 | +2.19% | 0.01 | 1.78% |