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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.42 | 1.45 | 1.39 | 1.40 | -3.85% | 0.09 | 5.49% |
| 2026-03-20 | 1.49 | 1.50 | 1.45 | 1.46 | -2.28% | 0.04 | 2.04% |
| 2026-03-19 | 1.51 | 1.52 | 1.48 | 1.49 | -2.87% | 0.06 | 3.13% |
| 2026-03-18 | 1.51 | 1.54 | 1.50 | 1.53 | +1.72% | 0.06 | 3.17% |
| 2026-03-17 | 1.55 | 1.55 | 1.51 | 1.51 | -2.39% | 0.02 | 0.90% |
| 2026-03-16 | 1.55 | 1.55 | 1.52 | 1.54 | -0.52% | 0.03 | 1.85% |
| 2026-03-13 | 1.57 | 1.59 | 1.55 | 1.55 | -2.20% | 0.06 | 3.05% |
| 2026-03-12 | 1.59 | 1.61 | 1.57 | 1.59 | -0.87% | 0.03 | 1.62% |
| 2026-03-11 | 1.61 | 1.61 | 1.59 | 1.60 | -0.31% | 0.04 | 2.02% |
| 2026-03-10 | 1.60 | 1.61 | 1.59 | 1.61 | +0.37% | 0.04 | 2.13% |
| 2026-03-09 | 1.58 | 1.60 | 1.55 | 1.60 | +0.06% | 0.08 | 4.43% |
| 2026-03-06 | 1.59 | 1.61 | 1.58 | 1.60 | +0.44% | 0.05 | 2.65% |
| 2026-03-05 | 1.57 | 1.60 | 1.57 | 1.59 | +2.25% | 0.88 | 32.72% |
| 2026-03-04 | 1.51 | 1.58 | 1.51 | 1.56 | +0.52% | 0.04 | 1.55% |
| 2026-03-03 | 1.61 | 1.61 | 1.54 | 1.55 | -4.08% | 0.09 | 3.23% |
| 2026-03-02 | 1.59 | 1.62 | 1.58 | 1.62 | +1.32% | 0.05 | 1.97% |
| 2026-02-27 | 1.59 | 1.60 | 1.58 | 1.59 | -0.31% | 0.04 | 1.35% |
| 2026-02-26 | 1.57 | 1.60 | 1.56 | 1.60 | +2.04% | 0.06 | 2.32% |
| 2026-02-25 | 1.55 | 1.57 | 1.55 | 1.57 | +0.77% | 0.06 | 2.09% |
| 2026-02-24 | 1.52 | 1.56 | 1.52 | 1.56 | +2.44% | 0.10 | 3.92% |