融通中证诚通央企红利ETF sz.159336
1.22
+0.25%
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 | 1.21 | 1.22 | 1.18 | 1.18 | -2.31% | 0.06 | 1.04% |
| 2026-02-12 | 1.20 | 1.22 | 1.20 | 1.21 | +0.75% | 0.02 | 0.34% |
| 2026-02-11 | 1.19 | 1.20 | 1.19 | 1.20 | +0.84% | 0.02 | 0.26% |
| 2026-02-10 | 1.19 | 1.19 | 1.18 | 1.19 | +0.25% | 0.02 | 0.35% |
| 2026-02-09 | 1.19 | 1.19 | 1.18 | 1.19 | +1.02% | 0.02 | 0.29% |
| 2026-02-06 | 1.18 | 1.18 | 1.16 | 1.18 | -0.34% | 0.05 | 0.79% |
| 2026-02-05 | 1.19 | 1.19 | 1.17 | 1.18 | -1.34% | 0.03 | 0.43% |
| 2026-02-04 | 1.17 | 1.20 | 1.17 | 1.20 | +2.31% | 0.08 | 1.33% |
| 2026-02-03 | 1.15 | 1.18 | 1.15 | 1.17 | +1.92% | 0.60 | 10.59% |
| 2026-02-02 | 1.20 | 1.20 | 1.15 | 1.15 | -4.73% | 0.07 | 1.23% |
| 2026-01-30 | 1.22 | 1.22 | 1.19 | 1.20 | -1.31% | 0.12 | 2.06% |
| 2026-01-29 | 1.21 | 1.23 | 1.20 | 1.22 | +1.08% | 0.09 | 1.59% |
| 2026-01-28 | 1.18 | 1.22 | 1.18 | 1.21 | +2.12% | 0.07 | 1.17% |
| 2026-01-27 | 1.20 | 1.21 | 1.18 | 1.18 | -1.17% | 0.24 | 4.20% |
| 2026-01-26 | 1.17 | 1.21 | 1.17 | 1.20 | +1.96% | 0.08 | 1.40% |
| 2026-01-23 | 1.18 | 1.18 | 1.17 | 1.17 | +0.09% | 0.03 | 0.56% |
| 2026-01-22 | 1.16 | 1.18 | 1.16 | 1.17 | +0.86% | 0.02 | 0.34% |
| 2026-01-21 | 1.16 | 1.17 | 1.16 | 1.16 | -0.09% | 0.06 | 1.08% |
| 2026-01-20 | 1.16 | 1.16 | 1.15 | 1.16 | +0.78% | 0.04 | 0.66% |
| 2026-01-19 | 1.15 | 1.16 | 1.14 | 1.15 | +0.87% | 0.05 | 0.97% |