平安中证汽车零部件主题ETF sz.159306
1.49
+1.84%
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 | 1.46 | 1.49 | 1.45 | 1.49 | +1.84% | 0.09 | 26.19% |
| 2026-05-21 | 1.45 | 1.51 | 1.45 | 1.47 | +1.31% | 0.13 | 40.16% |
| 2026-05-20 | 1.45 | 1.46 | 1.44 | 1.45 | -1.23% | 0.03 | 9.50% |
| 2026-05-19 | 1.46 | 1.47 | 1.44 | 1.46 | +0.07% | 0.02 | 5.16% |
| 2026-05-18 | 1.45 | 1.47 | 1.44 | 1.46 | +0.90% | 0.02 | 5.64% |
| 2026-05-15 | 1.43 | 1.48 | 1.42 | 1.45 | +1.61% | 0.03 | 9.28% |
| 2026-05-14 | 1.46 | 1.46 | 1.43 | 1.43 | -2.26% | 0.02 | 5.42% |
| 2026-05-13 | 1.46 | 1.46 | 1.43 | 1.46 | +0.34% | 0.01 | 4.03% |
| 2026-05-12 | 1.46 | 1.46 | 1.45 | 1.46 | -0.14% | 0.02 | 7.03% |
| 2026-05-11 | 1.46 | 1.46 | 1.45 | 1.46 | 0.00% | 0.04 | 13.53% |
| 2026-05-08 | 1.43 | 1.47 | 1.43 | 1.46 | +1.67% | 0.06 | 18.11% |
| 2026-05-07 | 1.39 | 1.44 | 1.39 | 1.43 | +3.39% | 0.03 | 9.83% |
| 2026-05-06 | 1.36 | 1.39 | 1.36 | 1.39 | +1.99% | 0.02 | 6.40% |
| 2026-04-30 | 1.34 | 1.36 | 1.34 | 1.36 | +0.82% | 0.00 | 0.82% |
| 2026-04-29 | 1.32 | 1.35 | 1.32 | 1.35 | +2.04% | 0.01 | 2.54% |
| 2026-04-28 | 1.34 | 1.34 | 1.32 | 1.32 | -3.08% | 0.00 | 1.21% |
| 2026-04-27 | 1.35 | 1.37 | 1.35 | 1.36 | +0.59% | 0.01 | 2.45% |
| 2026-04-24 | 1.37 | 1.37 | 1.35 | 1.35 | -1.24% | 0.01 | 2.81% |
| 2026-04-23 | 1.39 | 1.39 | 1.36 | 1.37 | -1.37% | 0.01 | 5.06% |
| 2026-04-22 | 1.38 | 1.39 | 1.37 | 1.39 | +0.94% | 0.01 | 2.81% |