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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.26 | 1.26 | 1.22 | 1.22 | -4.01% | 0.57 | 6.70% |
| 2026-03-20 | 1.29 | 1.29 | 1.27 | 1.27 | -1.47% | 0.46 | 5.17% |
| 2026-03-19 | 1.30 | 1.30 | 1.29 | 1.29 | -2.27% | 0.50 | 5.63% |
| 2026-03-18 | 1.32 | 1.33 | 1.32 | 1.32 | +0.46% | 0.59 | 6.52% |
| 2026-03-17 | 1.32 | 1.32 | 1.31 | 1.32 | +0.08% | 0.29 | 3.17% |
| 2026-03-16 | 1.31 | 1.32 | 1.31 | 1.31 | 0.00% | 0.31 | 3.37% |
| 2026-03-13 | 1.31 | 1.32 | 1.31 | 1.31 | -0.60% | 0.41 | 4.49% |
| 2026-03-12 | 1.33 | 1.33 | 1.32 | 1.32 | -0.97% | 0.32 | 3.46% |
| 2026-03-11 | 1.33 | 1.34 | 1.33 | 1.34 | +0.15% | 0.45 | 4.92% |
| 2026-03-10 | 1.33 | 1.34 | 1.33 | 1.33 | +0.91% | 0.42 | 4.54% |
| 2026-03-09 | 1.33 | 1.33 | 1.32 | 1.32 | -1.78% | 0.45 | 4.92% |
| 2026-03-06 | 1.34 | 1.35 | 1.34 | 1.35 | +0.45% | 0.35 | 3.77% |
| 2026-03-05 | 1.34 | 1.35 | 1.34 | 1.34 | +0.68% | 0.59 | 6.39% |
| 2026-03-04 | 1.33 | 1.36 | 1.33 | 1.33 | -0.67% | 1.83 | 19.82% |
| 2026-03-03 | 1.36 | 1.36 | 1.34 | 1.34 | -1.62% | 1.03 | 11.00% |
| 2026-03-02 | 1.36 | 1.38 | 1.36 | 1.36 | -0.29% | 1.84 | 19.46% |
| 2026-02-27 | 1.37 | 1.37 | 1.36 | 1.37 | -0.29% | 0.58 | 6.18% |
| 2026-02-26 | 1.38 | 1.38 | 1.37 | 1.37 | -0.36% | 0.86 | 9.12% |
| 2026-02-25 | 1.38 | 1.38 | 1.38 | 1.38 | +0.29% | 0.64 | 6.71% |
| 2026-02-24 | 1.37 | 1.37 | 1.37 | 1.37 | -0.36% | 0.55 | 5.85% |