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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.54 | 1.54 | 1.52 | 1.53 | -0.20% | 0.02 | 2.45% |
| 2026-04-20 | 1.52 | 1.54 | 1.52 | 1.54 | +1.12% | 0.02 | 2.44% |
| 2026-04-17 | 1.51 | 1.52 | 1.50 | 1.52 | +0.86% | 0.02 | 1.64% |
| 2026-04-16 | 1.49 | 1.51 | 1.48 | 1.51 | +1.14% | 0.02 | 2.39% |
| 2026-04-15 | 1.50 | 1.51 | 1.48 | 1.49 | -0.27% | 0.05 | 4.61% |
| 2026-04-14 | 1.48 | 1.50 | 1.48 | 1.50 | +1.63% | 0.03 | 2.65% |
| 2026-04-13 | 1.47 | 1.48 | 1.46 | 1.47 | 0.00% | 0.02 | 2.00% |
| 2026-04-10 | 1.46 | 1.48 | 1.46 | 1.47 | +1.17% | 0.14 | 13.16% |
| 2026-04-09 | 1.45 | 1.46 | 1.43 | 1.45 | 0.00% | 0.06 | 5.62% |
| 2026-04-08 | 1.42 | 1.46 | 1.40 | 1.45 | +4.53% | 0.49 | 34.02% |
| 2026-04-07 | 1.38 | 1.40 | 1.38 | 1.39 | +0.58% | 0.01 | 0.72% |
| 2026-04-03 | 1.41 | 1.41 | 1.38 | 1.38 | -1.07% | 0.03 | 1.96% |
| 2026-04-02 | 1.42 | 1.43 | 1.39 | 1.40 | -1.62% | 0.03 | 2.10% |
| 2026-04-01 | 1.42 | 1.43 | 1.41 | 1.42 | +1.43% | 0.03 | 2.19% |
| 2026-03-31 | 1.42 | 1.43 | 1.40 | 1.40 | -1.27% | 0.29 | 17.38% |
| 2026-03-30 | 1.41 | 1.42 | 1.40 | 1.42 | +0.14% | 0.02 | 1.15% |
| 2026-03-27 | 1.39 | 1.43 | 1.39 | 1.42 | +0.21% | 0.01 | 0.86% |
| 2026-03-26 | 1.45 | 1.45 | 1.41 | 1.41 | -1.81% | 0.03 | 1.60% |
| 2026-03-25 | 1.42 | 1.45 | 1.42 | 1.44 | +1.34% | 0.03 | 1.83% |
| 2026-03-24 | 1.41 | 1.43 | 1.39 | 1.42 | +1.50% | 0.03 | 1.87% |