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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 1.08 | 1.11 | 1.08 | 1.10 | +2.70% | 0.09 | 4.59% |
| 2026-02-13 | 1.10 | 1.10 | 1.08 | 1.08 | -1.73% | 0.07 | 3.98% |
| 2026-02-12 | 1.10 | 1.10 | 1.09 | 1.10 | 0.00% | 0.06 | 3.16% |
| 2026-02-11 | 1.10 | 1.10 | 1.10 | 1.10 | +0.92% | 0.36 | 23.11% |
| 2026-02-10 | 1.09 | 1.09 | 1.08 | 1.09 | -0.09% | 0.04 | 2.63% |
| 2026-02-09 | 1.08 | 1.09 | 1.08 | 1.09 | +0.74% | 0.03 | 1.76% |
| 2026-02-06 | 1.07 | 1.09 | 1.06 | 1.08 | -0.18% | 0.05 | 3.47% |
| 2026-02-05 | 1.09 | 1.09 | 1.07 | 1.08 | -0.92% | 0.05 | 3.28% |
| 2026-02-04 | 1.08 | 1.09 | 1.08 | 1.09 | +1.30% | 0.03 | 2.22% |
| 2026-02-03 | 1.06 | 1.08 | 1.06 | 1.08 | +1.60% | 0.04 | 2.48% |
| 2026-02-02 | 1.09 | 1.09 | 1.06 | 1.06 | -3.98% | 0.13 | 8.48% |
| 2026-01-30 | 1.11 | 1.12 | 1.09 | 1.10 | -2.21% | 0.12 | 8.13% |
| 2026-01-29 | 1.12 | 1.13 | 1.11 | 1.13 | +1.35% | 0.10 | 6.47% |
| 2026-01-28 | 1.09 | 1.12 | 1.09 | 1.11 | +2.20% | 0.07 | 4.72% |
| 2026-01-27 | 1.10 | 1.10 | 1.08 | 1.09 | -0.82% | 0.10 | 6.30% |
| 2026-01-26 | 1.08 | 1.10 | 1.08 | 1.10 | +1.57% | 0.10 | 6.45% |
| 2026-01-23 | 1.08 | 1.09 | 1.08 | 1.08 | +0.18% | 0.07 | 4.84% |
| 2026-01-22 | 1.07 | 1.08 | 1.07 | 1.08 | +1.12% | 0.10 | 6.83% |
| 2026-01-21 | 1.07 | 1.07 | 1.06 | 1.07 | +0.28% | 0.08 | 5.76% |
| 2026-01-20 | 1.05 | 1.07 | 1.05 | 1.07 | +1.04% | 0.21 | 16.36% |