融通中证诚通央企科技创新ETF sz.159335
1.62
+2.59%
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 | 1.56 | 1.62 | 1.56 | 1.62 | +2.59% | 0.03 | 3.21% |
| 2026-05-21 | 1.62 | 1.64 | 1.58 | 1.58 | -2.59% | 0.06 | 5.74% |
| 2026-05-20 | 1.61 | 1.62 | 1.60 | 1.62 | +0.12% | 0.04 | 4.19% |
| 2026-05-19 | 1.60 | 1.62 | 1.58 | 1.62 | +0.81% | 0.05 | 5.36% |
| 2026-05-18 | 1.58 | 1.61 | 1.58 | 1.61 | +1.39% | 0.04 | 3.59% |
| 2026-05-15 | 1.61 | 1.63 | 1.57 | 1.58 | -1.86% | 0.04 | 3.61% |
| 2026-05-14 | 1.67 | 1.67 | 1.61 | 1.61 | -2.94% | 0.04 | 3.75% |
| 2026-05-13 | 1.62 | 1.67 | 1.61 | 1.66 | +2.46% | 0.04 | 3.64% |
| 2026-05-12 | 1.64 | 1.64 | 1.61 | 1.62 | -0.67% | 0.03 | 2.64% |
| 2026-05-11 | 1.60 | 1.65 | 1.60 | 1.64 | +2.32% | 0.03 | 3.21% |
| 2026-05-08 | 1.59 | 1.60 | 1.57 | 1.60 | +0.06% | 0.02 | 2.24% |
| 2026-05-07 | 1.58 | 1.60 | 1.58 | 1.60 | +0.57% | 0.02 | 1.63% |
| 2026-05-06 | 1.55 | 1.59 | 1.55 | 1.59 | +2.39% | 0.02 | 2.53% |
| 2026-04-30 | 1.54 | 1.55 | 1.53 | 1.55 | +0.98% | 0.03 | 3.51% |
| 2026-04-29 | 1.52 | 1.54 | 1.51 | 1.54 | +0.99% | 0.01 | 1.57% |
| 2026-04-28 | 1.54 | 1.55 | 1.52 | 1.52 | -0.98% | 0.02 | 2.45% |
| 2026-04-27 | 1.52 | 1.54 | 1.52 | 1.54 | +0.59% | 0.02 | 2.24% |
| 2026-04-24 | 1.53 | 1.54 | 1.52 | 1.53 | -0.72% | 0.04 | 4.09% |
| 2026-04-23 | 1.54 | 1.56 | 1.52 | 1.54 | -0.13% | 0.03 | 2.94% |
| 2026-04-22 | 1.53 | 1.54 | 1.52 | 1.54 | +0.33% | 0.02 | 1.75% |