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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.31 | 1.31 | 1.31 | 1.31 | +0.31% | 0.32 | 3.06% |
| 2026-04-20 | 1.31 | 1.32 | 1.31 | 1.31 | +0.85% | 0.55 | 5.22% |
| 2026-04-17 | 1.30 | 1.30 | 1.29 | 1.30 | -0.92% | 0.33 | 3.22% |
| 2026-04-16 | 1.30 | 1.31 | 1.30 | 1.31 | +1.47% | 0.90 | 8.66% |
| 2026-04-15 | 1.29 | 1.30 | 1.29 | 1.29 | +0.86% | 0.53 | 5.18% |
| 2026-04-14 | 1.28 | 1.28 | 1.27 | 1.28 | +0.87% | 0.43 | 4.25% |
| 2026-04-13 | 1.27 | 1.27 | 1.26 | 1.27 | -0.86% | 0.25 | 2.48% |
| 2026-04-10 | 1.28 | 1.29 | 1.28 | 1.28 | +1.11% | 0.71 | 6.98% |
| 2026-04-09 | 1.27 | 1.27 | 1.26 | 1.26 | -1.40% | 0.53 | 5.33% |
| 2026-04-08 | 1.26 | 1.29 | 1.26 | 1.28 | +2.89% | 1.56 | 15.52% |
| 2026-04-07 | 1.25 | 1.25 | 1.24 | 1.25 | +0.24% | 0.23 | 2.63% |
| 2026-04-03 | 1.25 | 1.26 | 1.24 | 1.24 | -0.48% | 0.26 | 3.00% |
| 2026-04-02 | 1.26 | 1.27 | 1.25 | 1.25 | -1.96% | 0.39 | 4.55% |
| 2026-04-01 | 1.26 | 1.28 | 1.26 | 1.27 | +2.91% | 0.69 | 7.95% |
| 2026-03-31 | 1.24 | 1.25 | 1.24 | 1.24 | -0.08% | 0.35 | 4.11% |
| 2026-03-30 | 1.24 | 1.24 | 1.23 | 1.24 | -1.27% | 0.30 | 3.49% |
| 2026-03-27 | 1.24 | 1.26 | 1.24 | 1.26 | 0.00% | 0.27 | 3.16% |
| 2026-03-26 | 1.26 | 1.27 | 1.25 | 1.26 | -0.48% | 0.33 | 3.85% |
| 2026-03-25 | 1.26 | 1.26 | 1.25 | 1.26 | +1.04% | 0.57 | 6.57% |
| 2026-03-24 | 1.25 | 1.25 | 1.24 | 1.25 | +2.21% | 0.55 | 6.43% |