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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.53 | 1.53 | 1.52 | 1.52 | -0.65% | 0.04 | 1.55% |
| 2026-02-12 | 1.50 | 1.53 | 1.50 | 1.53 | +1.53% | 0.03 | 1.33% |
| 2026-02-11 | 1.51 | 1.52 | 1.50 | 1.51 | -0.26% | 0.02 | 0.64% |
| 2026-02-10 | 1.51 | 1.51 | 1.50 | 1.51 | +0.27% | 0.02 | 0.79% |
| 2026-02-09 | 1.49 | 1.51 | 1.49 | 1.51 | +1.21% | 0.03 | 1.09% |
| 2026-02-06 | 1.48 | 1.50 | 1.46 | 1.49 | +0.27% | 0.03 | 1.24% |
| 2026-02-05 | 1.51 | 1.51 | 1.47 | 1.48 | -1.59% | 0.03 | 1.21% |
| 2026-02-04 | 1.51 | 1.51 | 1.48 | 1.51 | +0.27% | 0.01 | 0.57% |
| 2026-02-03 | 1.48 | 1.50 | 1.47 | 1.50 | +2.45% | 0.02 | 0.84% |
| 2026-02-02 | 1.50 | 1.52 | 1.47 | 1.47 | -3.17% | 0.04 | 1.59% |
| 2026-01-30 | 1.54 | 1.54 | 1.48 | 1.52 | -1.62% | 0.04 | 1.51% |
| 2026-01-29 | 1.56 | 1.56 | 1.54 | 1.54 | -1.22% | 0.05 | 2.01% |
| 2026-01-28 | 1.54 | 1.56 | 1.54 | 1.56 | +1.04% | 0.04 | 1.65% |
| 2026-01-27 | 1.53 | 1.55 | 1.52 | 1.54 | +0.26% | 0.04 | 1.36% |
| 2026-01-26 | 1.55 | 1.56 | 1.54 | 1.54 | -1.16% | 0.06 | 2.26% |
| 2026-01-23 | 1.55 | 1.57 | 1.55 | 1.56 | +0.32% | 0.06 | 2.09% |
| 2026-01-22 | 1.54 | 1.57 | 1.54 | 1.55 | +0.52% | 0.07 | 2.56% |
| 2026-01-21 | 1.51 | 1.55 | 1.51 | 1.54 | +1.64% | 0.15 | 5.51% |
| 2026-01-20 | 1.53 | 1.55 | 1.50 | 1.52 | -1.04% | 0.09 | 3.23% |
| 2026-01-19 | 1.49 | 1.54 | 1.48 | 1.54 | +2.88% | 0.07 | 2.81% |