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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 1.08 | 1.09 | 1.07 | 1.07 | -0.56% | 0.04 | 3.85% |
| 2026-01-16 | 1.08 | 1.09 | 1.08 | 1.08 | +0.84% | 0.05 | 4.70% |
| 2026-01-15 | 1.06 | 1.08 | 1.06 | 1.07 | +0.85% | 0.09 | 8.38% |
| 2026-01-14 | 1.05 | 1.08 | 1.05 | 1.06 | +0.85% | 0.08 | 6.95% |
| 2026-01-13 | 1.07 | 1.09 | 1.05 | 1.05 | -1.59% | 0.10 | 9.43% |
| 2026-01-12 | 1.06 | 1.08 | 1.06 | 1.07 | +0.47% | 0.10 | 8.87% |
| 2026-01-09 | 1.04 | 1.07 | 1.04 | 1.06 | +1.04% | 0.12 | 10.00% |
| 2026-01-08 | 1.05 | 1.06 | 1.04 | 1.05 | -0.19% | 0.12 | 9.86% |
| 2026-01-07 | 1.06 | 1.06 | 1.05 | 1.06 | +0.57% | 0.17 | 12.57% |
| 2026-01-06 | 1.04 | 1.05 | 1.04 | 1.05 | +1.06% | 0.20 | 13.53% |
| 2026-01-05 | 1.03 | 1.04 | 1.03 | 1.04 | +1.17% | 0.21 | 13.65% |