永赢国证自由现金流ETF sz.159223
1.19
-0.67%
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 | 1.27 | 1.31 | 1.26 | 1.31 | +3.23% | 0.08 | 1.87% |
| 2026-02-13 | 1.29 | 1.29 | 1.27 | 1.27 | -1.70% | 0.08 | 2.01% |
| 2026-02-12 | 1.29 | 1.30 | 1.28 | 1.29 | +0.39% | 0.11 | 2.54% |
| 2026-02-11 | 1.28 | 1.29 | 1.28 | 1.29 | +0.55% | 0.05 | 1.14% |
| 2026-02-10 | 1.28 | 1.28 | 1.27 | 1.28 | +0.24% | 0.06 | 1.38% |
| 2026-02-09 | 1.27 | 1.28 | 1.27 | 1.28 | +1.27% | 0.05 | 1.22% |
| 2026-02-06 | 1.27 | 1.29 | 1.24 | 1.26 | -0.24% | 0.06 | 1.55% |
| 2026-02-05 | 1.27 | 1.28 | 1.25 | 1.26 | -1.41% | 0.08 | 1.90% |
| 2026-02-04 | 1.26 | 1.28 | 1.26 | 1.28 | +1.83% | 0.12 | 3.01% |
| 2026-02-03 | 1.24 | 1.26 | 1.24 | 1.26 | +1.62% | 0.06 | 1.59% |
| 2026-02-02 | 1.27 | 1.27 | 1.23 | 1.24 | -4.03% | 0.06 | 1.40% |
| 2026-01-30 | 1.32 | 1.32 | 1.27 | 1.29 | -2.05% | 0.06 | 1.44% |
| 2026-01-29 | 1.31 | 1.32 | 1.30 | 1.32 | +0.69% | 0.08 | 1.92% |
| 2026-01-28 | 1.28 | 1.31 | 1.28 | 1.31 | +2.35% | 0.05 | 1.24% |
| 2026-01-27 | 1.28 | 1.29 | 1.27 | 1.28 | -0.78% | 0.12 | 2.87% |
| 2026-01-26 | 1.38 | 1.38 | 1.27 | 1.29 | +1.26% | 0.10 | 2.42% |
| 2026-01-23 | 1.27 | 1.28 | 1.27 | 1.27 | +0.47% | 0.13 | 3.16% |
| 2026-01-22 | 1.25 | 1.27 | 1.25 | 1.27 | +1.12% | 0.09 | 2.12% |
| 2026-01-21 | 1.25 | 1.25 | 1.24 | 1.25 | +0.56% | 0.11 | 2.73% |
| 2026-01-20 | 1.24 | 1.25 | 1.23 | 1.25 | +0.81% | 0.10 | 2.43% |