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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 1.07 | 1.08 | 1.06 | 1.08 | +0.93% | 0.09 | 4.09% |
| 2026-03-23 | 1.10 | 1.10 | 1.06 | 1.07 | -3.08% | 0.13 | 5.88% |
| 2026-03-20 | 1.11 | 1.12 | 1.10 | 1.10 | -0.72% | 0.10 | 4.39% |
| 2026-03-19 | 1.12 | 1.12 | 1.11 | 1.11 | -1.42% | 0.10 | 4.29% |
| 2026-03-18 | 1.14 | 1.14 | 1.12 | 1.13 | -0.53% | 0.17 | 7.96% |
| 2026-03-17 | 1.15 | 1.15 | 1.13 | 1.13 | -0.87% | 0.15 | 6.87% |
| 2026-03-16 | 1.16 | 1.16 | 1.14 | 1.14 | -1.04% | 0.11 | 5.24% |
| 2026-03-13 | 1.17 | 1.18 | 1.16 | 1.16 | -1.28% | 0.14 | 6.66% |
| 2026-03-12 | 1.16 | 1.18 | 1.16 | 1.17 | +1.03% | 0.11 | 5.18% |
| 2026-03-11 | 1.15 | 1.16 | 1.15 | 1.16 | +1.31% | 0.12 | 5.56% |
| 2026-03-10 | 1.14 | 1.15 | 1.14 | 1.15 | -0.61% | 0.06 | 2.71% |
| 2026-03-09 | 1.16 | 1.16 | 1.15 | 1.15 | +0.35% | 0.11 | 5.19% |
| 2026-03-06 | 1.14 | 1.15 | 1.13 | 1.15 | +0.44% | 0.07 | 3.30% |
| 2026-03-05 | 1.14 | 1.15 | 1.13 | 1.15 | +1.06% | 0.05 | 2.66% |
| 2026-03-04 | 1.14 | 1.14 | 1.12 | 1.13 | -1.22% | 0.11 | 5.53% |
| 2026-03-03 | 1.15 | 1.16 | 1.14 | 1.15 | -0.09% | 0.14 | 7.15% |
| 2026-03-02 | 1.13 | 1.15 | 1.12 | 1.15 | +2.23% | 0.11 | 5.79% |
| 2026-02-27 | 1.11 | 1.12 | 1.11 | 1.12 | +0.72% | 0.08 | 4.18% |
| 2026-02-26 | 1.11 | 1.12 | 1.11 | 1.11 | +0.18% | 0.07 | 3.74% |
| 2026-02-25 | 1.11 | 1.13 | 1.10 | 1.11 | +0.82% | 0.11 | 5.56% |