招商中证800自由现金流ETF sz.159119
1.01
-0.88%
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 | 1.02 | 1.02 | 1.01 | 1.01 | -0.88% | 0.09 | 4.99% |
| 2026-05-22 | 1.02 | 1.02 | 1.02 | 1.02 | -0.20% | 0.07 | 3.63% |
| 2026-05-21 | 1.05 | 1.05 | 1.02 | 1.02 | -2.19% | 0.08 | 4.49% |
| 2026-05-20 | 1.05 | 1.05 | 1.04 | 1.05 | -0.47% | 0.07 | 3.59% |
| 2026-05-19 | 1.05 | 1.06 | 1.05 | 1.06 | +0.76% | 0.28 | 13.46% |
| 2026-05-18 | 1.06 | 1.06 | 1.04 | 1.05 | -0.57% | 0.25 | 11.31% |
| 2026-05-15 | 1.06 | 1.06 | 1.05 | 1.05 | -1.13% | 0.16 | 7.19% |
| 2026-05-14 | 1.07 | 1.08 | 1.06 | 1.07 | -0.84% | 0.15 | 6.63% |
| 2026-05-13 | 1.07 | 1.07 | 1.07 | 1.07 | +0.09% | 0.07 | 2.85% |
| 2026-05-12 | 1.08 | 1.08 | 1.07 | 1.07 | -0.65% | 0.05 | 2.09% |
| 2026-05-11 | 1.07 | 1.08 | 1.07 | 1.08 | +0.65% | 0.14 | 5.89% |
| 2026-05-08 | 1.08 | 1.08 | 1.07 | 1.07 | -0.09% | 0.11 | 4.75% |
| 2026-05-07 | 1.09 | 1.09 | 1.07 | 1.07 | -1.10% | 0.09 | 4.03% |
| 2026-05-06 | 1.09 | 1.09 | 1.08 | 1.09 | -0.28% | 0.10 | 4.21% |
| 2026-04-30 | 1.09 | 1.10 | 1.09 | 1.09 | -0.64% | 0.17 | 7.44% |
| 2026-04-29 | 1.08 | 1.10 | 1.08 | 1.10 | +1.76% | 0.07 | 3.12% |
| 2026-04-28 | 1.07 | 1.08 | 1.07 | 1.08 | +0.37% | 0.08 | 3.75% |
| 2026-04-27 | 1.07 | 1.07 | 1.07 | 1.07 | +0.09% | 0.09 | 4.12% |
| 2026-04-24 | 1.08 | 1.08 | 1.07 | 1.07 | -0.46% | 0.09 | 4.03% |
| 2026-04-23 | 1.08 | 1.08 | 1.07 | 1.08 | +0.19% | 0.06 | 2.64% |