永赢国证自由现金流ETF sz.159223
1.20
+0.42%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.20 | 1.21 | 1.19 | 1.20 | +0.42% | 0.10 | 3.26% |
| 2026-05-21 | 1.22 | 1.23 | 1.20 | 1.20 | -2.05% | 0.10 | 3.34% |
| 2026-05-20 | 1.22 | 1.23 | 1.22 | 1.22 | -0.41% | 0.11 | 3.68% |
| 2026-05-19 | 1.22 | 1.23 | 1.22 | 1.23 | +0.25% | 0.11 | 3.56% |
| 2026-05-18 | 1.24 | 1.24 | 1.22 | 1.22 | -1.53% | 0.10 | 3.23% |
| 2026-05-15 | 1.25 | 1.26 | 1.24 | 1.24 | -1.03% | 0.12 | 3.98% |
| 2026-05-14 | 1.27 | 1.27 | 1.26 | 1.26 | -1.64% | 0.29 | 8.87% |
| 2026-05-13 | 1.27 | 1.28 | 1.27 | 1.28 | +0.79% | 0.17 | 5.19% |
| 2026-05-12 | 1.28 | 1.28 | 1.27 | 1.27 | -0.94% | 0.18 | 5.27% |
| 2026-05-11 | 1.27 | 1.28 | 1.27 | 1.28 | +0.63% | 0.16 | 4.79% |
| 2026-05-08 | 1.27 | 1.27 | 1.27 | 1.27 | -0.55% | 0.13 | 3.68% |
| 2026-05-07 | 1.29 | 1.29 | 1.27 | 1.28 | -0.70% | 0.11 | 3.19% |
| 2026-05-06 | 1.28 | 1.29 | 1.27 | 1.29 | +0.31% | 0.06 | 1.74% |
| 2026-04-30 | 1.29 | 1.29 | 1.28 | 1.28 | -0.54% | 0.16 | 4.31% |
| 2026-04-29 | 1.27 | 1.29 | 1.27 | 1.29 | +1.82% | 0.14 | 3.88% |
| 2026-04-28 | 1.26 | 1.27 | 1.26 | 1.27 | +0.32% | 0.34 | 8.99% |
| 2026-04-27 | 1.27 | 1.27 | 1.26 | 1.26 | -0.32% | 0.11 | 2.91% |
| 2026-04-24 | 1.27 | 1.27 | 1.26 | 1.27 | -0.39% | 0.11 | 2.93% |
| 2026-04-23 | 1.27 | 1.28 | 1.27 | 1.27 | 0.00% | 0.13 | 3.48% |
| 2026-04-22 | 1.27 | 1.27 | 1.27 | 1.27 | +0.16% | 0.12 | 3.03% |