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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.08 | 1.08 | 1.07 | 1.08 | -0.28% | 0.06 | 2.96% |
| 2026-04-21 | 1.07 | 1.08 | 1.07 | 1.08 | 0.00% | 0.09 | 4.10% |
| 2026-04-20 | 1.08 | 1.08 | 1.07 | 1.08 | -0.09% | 0.11 | 5.27% |
| 2026-04-17 | 1.09 | 1.09 | 1.08 | 1.08 | -0.92% | 0.10 | 4.72% |
| 2026-04-16 | 1.08 | 1.09 | 1.08 | 1.09 | +1.02% | 0.09 | 4.32% |
| 2026-04-15 | 1.09 | 1.09 | 1.08 | 1.08 | -0.64% | 0.10 | 4.77% |
| 2026-04-14 | 1.09 | 1.09 | 1.08 | 1.09 | +0.28% | 0.08 | 3.51% |
| 2026-04-13 | 1.08 | 1.09 | 1.08 | 1.09 | -0.28% | 0.05 | 2.33% |
| 2026-04-10 | 1.09 | 1.09 | 1.09 | 1.09 | +0.46% | 0.06 | 2.91% |
| 2026-04-09 | 1.08 | 1.08 | 1.08 | 1.08 | -0.28% | 0.07 | 3.06% |
| 2026-04-08 | 1.07 | 1.09 | 1.07 | 1.09 | +1.59% | 0.05 | 2.47% |
| 2026-04-07 | 1.08 | 1.08 | 1.06 | 1.07 | +0.19% | 0.08 | 3.75% |
| 2026-04-03 | 1.08 | 1.08 | 1.07 | 1.07 | -0.93% | 0.10 | 4.82% |
| 2026-04-02 | 1.08 | 1.09 | 1.07 | 1.08 | -0.55% | 0.06 | 2.87% |
| 2026-04-01 | 1.09 | 1.09 | 1.08 | 1.08 | +0.46% | 0.06 | 2.94% |
| 2026-03-31 | 1.09 | 1.09 | 1.08 | 1.08 | -0.64% | 0.08 | 3.66% |
| 2026-03-30 | 1.08 | 1.09 | 1.08 | 1.09 | +0.09% | 0.07 | 3.31% |
| 2026-03-27 | 1.07 | 1.09 | 1.07 | 1.08 | +0.46% | 0.06 | 2.76% |
| 2026-03-26 | 1.09 | 1.09 | 1.08 | 1.08 | -0.74% | 0.09 | 3.88% |
| 2026-03-25 | 1.08 | 1.09 | 1.08 | 1.09 | +0.74% | 0.07 | 3.16% |