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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.05 | 1.07 | 1.05 | 1.07 | +1.43% | 0.07 | 7.75% |
| 2026-02-13 | 1.06 | 1.06 | 1.05 | 1.05 | -1.68% | 0.04 | 4.96% |
| 2026-02-12 | 1.06 | 1.07 | 1.06 | 1.07 | +1.13% | 0.02 | 2.60% |
| 2026-02-11 | 1.06 | 1.06 | 1.06 | 1.06 | -0.38% | 0.03 | 3.47% |
| 2026-02-10 | 1.06 | 1.06 | 1.06 | 1.06 | -0.09% | 0.01 | 0.82% |
| 2026-02-09 | 1.05 | 1.06 | 1.05 | 1.06 | +2.21% | 0.06 | 6.48% |
| 2026-02-06 | 1.04 | 1.05 | 1.03 | 1.04 | -0.38% | 0.05 | 5.35% |
| 2026-02-05 | 1.05 | 1.06 | 1.03 | 1.04 | -1.97% | 0.07 | 7.63% |
| 2026-02-04 | 1.05 | 1.06 | 1.05 | 1.06 | -0.28% | 0.16 | 18.49% |
| 2026-02-03 | 1.03 | 1.07 | 1.03 | 1.07 | +3.49% | 0.06 | 6.99% |
| 2026-02-02 | 1.07 | 1.07 | 1.03 | 1.03 | -3.46% | 0.03 | 3.25% |
| 2026-01-30 | 1.07 | 1.07 | 1.04 | 1.07 | -0.47% | 0.06 | 6.55% |
| 2026-01-29 | 1.07 | 1.08 | 1.06 | 1.07 | -0.19% | 0.06 | 6.40% |
| 2026-01-28 | 1.08 | 1.08 | 1.07 | 1.08 | -0.19% | 0.02 | 1.70% |
| 2026-01-27 | 1.07 | 1.08 | 1.06 | 1.08 | 0.00% | 0.07 | 7.09% |
| 2026-01-26 | 1.10 | 1.10 | 1.07 | 1.08 | -1.37% | 0.08 | 8.16% |
| 2026-01-23 | 1.07 | 1.10 | 1.07 | 1.09 | +1.86% | 0.07 | 6.82% |
| 2026-01-22 | 1.08 | 1.08 | 1.07 | 1.07 | -0.19% | 0.04 | 4.19% |
| 2026-01-21 | 1.06 | 1.08 | 1.06 | 1.07 | +1.13% | 0.06 | 6.03% |
| 2026-01-20 | 1.08 | 1.08 | 1.06 | 1.06 | -1.02% | 0.04 | 3.99% |