景顺长城标普消费精选ETF(QDII) sz.159529
1.31
+0.61%
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 | 1.31 | 1.32 | 1.31 | 1.31 | +0.61% | 0.34 | 3.16% |
| 2026-05-21 | 1.31 | 1.31 | 1.30 | 1.31 | +0.62% | 0.38 | 3.53% |
| 2026-05-20 | 1.30 | 1.30 | 1.29 | 1.30 | +0.08% | 0.19 | 1.78% |
| 2026-05-19 | 1.30 | 1.30 | 1.30 | 1.30 | +0.78% | 0.31 | 2.91% |
| 2026-05-18 | 1.29 | 1.29 | 1.29 | 1.29 | -1.53% | 0.27 | 2.57% |
| 2026-05-15 | 1.31 | 1.32 | 1.30 | 1.31 | -0.53% | 0.28 | 2.61% |
| 2026-05-14 | 1.31 | 1.32 | 1.31 | 1.31 | +0.54% | 0.48 | 4.44% |
| 2026-05-13 | 1.30 | 1.31 | 1.30 | 1.31 | +0.54% | 0.27 | 2.56% |
| 2026-05-12 | 1.30 | 1.31 | 1.30 | 1.30 | -0.76% | 0.30 | 2.83% |
| 2026-05-11 | 1.32 | 1.32 | 1.31 | 1.31 | -0.38% | 0.38 | 3.52% |
| 2026-05-08 | 1.32 | 1.32 | 1.31 | 1.32 | -0.15% | 0.18 | 1.67% |
| 2026-05-07 | 1.32 | 1.32 | 1.32 | 1.32 | +0.84% | 0.36 | 3.31% |
| 2026-05-06 | 1.31 | 1.31 | 1.30 | 1.31 | +0.69% | 0.50 | 4.68% |
| 2026-04-30 | 1.29 | 1.30 | 1.29 | 1.30 | +0.54% | 0.49 | 4.58% |
| 2026-04-29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.00% | 0.29 | 2.71% |
| 2026-04-28 | 1.29 | 1.29 | 1.29 | 1.29 | -0.69% | 0.28 | 2.68% |
| 2026-04-27 | 1.30 | 1.30 | 1.30 | 1.30 | +0.08% | 0.35 | 3.29% |
| 2026-04-24 | 1.30 | 1.30 | 1.30 | 1.30 | +0.08% | 0.35 | 3.34% |
| 2026-04-23 | 1.31 | 1.31 | 1.30 | 1.30 | -0.99% | 0.51 | 4.88% |
| 2026-04-22 | 1.31 | 1.31 | 1.31 | 1.31 | -0.08% | 0.49 | 4.68% |