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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 1.04 | 1.05 | 1.04 | 1.05 | +1.54% | 0.06 | 5.23% |
| 2026-01-16 | 1.05 | 1.06 | 1.04 | 1.04 | -0.67% | 0.09 | 7.17% |
| 2026-01-15 | 1.04 | 1.05 | 1.04 | 1.05 | +0.10% | 0.05 | 4.15% |
| 2026-01-14 | 1.05 | 1.06 | 1.04 | 1.04 | -0.29% | 0.06 | 4.50% |
| 2026-01-13 | 1.04 | 1.05 | 1.04 | 1.05 | +0.87% | 0.12 | 8.67% |
| 2026-01-12 | 1.04 | 1.04 | 1.03 | 1.04 | 0.00% | 0.05 | 3.71% |
| 2026-01-09 | 1.03 | 1.04 | 1.03 | 1.04 | +0.48% | 0.06 | 4.29% |
| 2026-01-08 | 1.04 | 1.04 | 1.03 | 1.03 | -0.48% | 0.06 | 4.62% |
| 2026-01-07 | 1.04 | 1.05 | 1.03 | 1.04 | -0.95% | 0.12 | 8.45% |
| 2026-01-06 | 1.03 | 1.05 | 1.03 | 1.05 | +2.24% | 0.31 | 18.75% |
| 2026-01-05 | 1.02 | 1.03 | 1.02 | 1.03 | +0.39% | 0.11 | 6.75% |