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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.37 | 1.38 | 1.37 | 1.38 | +0.15% | 1.73 | 18.30% |
| 2026-02-12 | 1.38 | 1.38 | 1.37 | 1.37 | +0.07% | 0.93 | 9.81% |
| 2026-02-11 | 1.37 | 1.38 | 1.37 | 1.37 | +0.07% | 0.53 | 5.64% |
| 2026-02-10 | 1.37 | 1.38 | 1.37 | 1.37 | -0.44% | 1.46 | 15.41% |
| 2026-02-09 | 1.38 | 1.38 | 1.38 | 1.38 | +0.95% | 1.07 | 11.30% |
| 2026-02-06 | 1.37 | 1.38 | 1.36 | 1.36 | -1.52% | 1.71 | 18.10% |
| 2026-02-05 | 1.38 | 1.40 | 1.38 | 1.39 | +0.29% | 4.95 | 51.75% |
| 2026-02-04 | 1.38 | 1.39 | 1.38 | 1.38 | +0.14% | 1.68 | 17.66% |
| 2026-02-03 | 1.38 | 1.40 | 1.38 | 1.38 | +0.73% | 3.97 | 41.68% |
| 2026-02-02 | 1.39 | 1.41 | 1.36 | 1.37 | -0.15% | 14.11 | 147.59% |
| 2026-01-30 | 1.37 | 1.45 | 1.37 | 1.37 | -0.36% | 13.80 | 142.97% |
| 2026-01-29 | 1.38 | 1.38 | 1.37 | 1.38 | -0.43% | 0.87 | 9.17% |
| 2026-01-28 | 1.38 | 1.39 | 1.38 | 1.38 | +0.14% | 2.12 | 22.21% |
| 2026-01-27 | 1.38 | 1.39 | 1.38 | 1.38 | +0.07% | 1.09 | 11.49% |
| 2026-01-26 | 1.38 | 1.38 | 1.38 | 1.38 | -0.29% | 0.59 | 6.22% |
| 2026-01-23 | 1.39 | 1.39 | 1.38 | 1.38 | -0.07% | 0.65 | 6.77% |
| 2026-01-22 | 1.38 | 1.39 | 1.38 | 1.39 | +0.80% | 0.89 | 9.30% |
| 2026-01-21 | 1.36 | 1.38 | 1.36 | 1.37 | -0.15% | 0.70 | 7.45% |
| 2026-01-20 | 1.38 | 1.39 | 1.38 | 1.38 | -0.22% | 0.96 | 10.07% |
| 2026-01-19 | 1.38 | 1.39 | 1.38 | 1.38 | -0.86% | 0.99 | 10.41% |