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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 0.99 | 1.00 | 0.98 | 1.00 | +1.21% | 0.02 | 3.34% |
| 2026-03-23 | 1.03 | 1.03 | 0.99 | 0.99 | -4.44% | 0.05 | 8.50% |
| 2026-03-20 | 1.04 | 1.05 | 1.03 | 1.04 | +0.88% | 0.04 | 6.58% |
| 2026-03-19 | 1.04 | 1.04 | 1.03 | 1.03 | -2.37% | 0.01 | 1.01% |
| 2026-03-18 | 1.04 | 1.05 | 1.04 | 1.05 | +0.77% | 0.02 | 2.43% |
| 2026-03-17 | 1.06 | 1.07 | 1.04 | 1.04 | -1.23% | 0.02 | 2.79% |
| 2026-03-16 | 1.05 | 1.06 | 1.04 | 1.06 | +0.57% | 0.04 | 5.87% |
| 2026-03-13 | 1.06 | 1.06 | 1.05 | 1.05 | -0.57% | 0.05 | 6.68% |
| 2026-03-12 | 1.07 | 1.07 | 1.05 | 1.06 | -1.31% | 0.02 | 2.70% |
| 2026-03-11 | 1.06 | 1.07 | 1.06 | 1.07 | +0.94% | 0.05 | 6.02% |
| 2026-03-10 | 1.04 | 1.06 | 1.04 | 1.06 | +2.12% | 0.02 | 2.13% |
| 2026-03-09 | 1.05 | 1.05 | 1.01 | 1.04 | -0.95% | 0.01 | 1.83% |
| 2026-03-06 | 1.04 | 1.05 | 1.03 | 1.05 | +1.35% | 0.02 | 2.41% |
| 2026-03-05 | 1.04 | 1.05 | 1.03 | 1.04 | +0.78% | 0.02 | 2.47% |
| 2026-03-04 | 1.04 | 1.04 | 1.03 | 1.03 | -2.10% | 0.02 | 2.90% |
| 2026-03-03 | 1.07 | 1.08 | 1.05 | 1.05 | -2.05% | 0.07 | 8.82% |
| 2026-03-02 | 1.07 | 1.08 | 1.05 | 1.07 | -0.28% | 0.08 | 9.66% |
| 2026-02-27 | 1.07 | 1.08 | 1.07 | 1.07 | 0.00% | 0.02 | 2.17% |
| 2026-02-26 | 1.07 | 1.08 | 1.07 | 1.07 | 0.00% | 0.01 | 1.26% |
| 2026-02-25 | 1.07 | 1.08 | 1.06 | 1.07 | +0.75% | 0.04 | 4.24% |