互联网ETF沪港深 sz.159550
0.87
-0.46%
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 | 0.92 | 0.92 | 0.88 | 0.89 | -4.00% | 0.07 | 4.21% |
| 2026-03-20 | 0.96 | 0.96 | 0.93 | 0.93 | -3.55% | 0.07 | 4.09% |
| 2026-03-19 | 0.97 | 0.97 | 0.96 | 0.96 | -2.14% | 0.04 | 2.34% |
| 2026-03-18 | 0.97 | 0.98 | 0.96 | 0.98 | +0.93% | 0.03 | 2.08% |
| 2026-03-17 | 0.98 | 0.99 | 0.97 | 0.97 | -0.61% | 0.05 | 2.99% |
| 2026-03-16 | 0.96 | 0.98 | 0.96 | 0.98 | +1.45% | 0.03 | 1.92% |
| 2026-03-13 | 0.97 | 0.97 | 0.96 | 0.96 | -1.43% | 0.02 | 1.40% |
| 2026-03-12 | 0.99 | 0.99 | 0.97 | 0.98 | -1.21% | 0.04 | 2.17% |
| 2026-03-11 | 1.00 | 1.00 | 0.99 | 0.99 | -0.30% | 0.04 | 2.26% |
| 2026-03-10 | 0.98 | 1.00 | 0.98 | 0.99 | +1.43% | 0.07 | 4.25% |
| 2026-03-09 | 0.96 | 0.98 | 0.95 | 0.98 | +0.72% | 0.06 | 3.51% |
| 2026-03-06 | 0.95 | 0.97 | 0.95 | 0.97 | +1.89% | 0.05 | 2.85% |
| 2026-03-05 | 0.96 | 0.97 | 0.95 | 0.95 | +0.10% | 0.04 | 2.53% |
| 2026-03-04 | 0.94 | 0.97 | 0.94 | 0.95 | -1.24% | 0.06 | 3.64% |
| 2026-03-03 | 0.99 | 1.00 | 0.96 | 0.96 | -2.82% | 0.09 | 5.18% |
| 2026-03-02 | 1.01 | 1.01 | 0.99 | 0.99 | -3.41% | 0.12 | 7.31% |
| 2026-02-27 | 1.02 | 1.03 | 1.01 | 1.03 | +0.59% | 0.06 | 3.31% |
| 2026-02-26 | 1.03 | 1.04 | 1.01 | 1.02 | -1.35% | 0.10 | 6.16% |
| 2026-02-25 | 1.04 | 1.04 | 1.03 | 1.03 | 0.00% | 0.08 | 4.81% |
| 2026-02-24 | 1.06 | 1.06 | 1.03 | 1.03 | -2.73% | 0.19 | 12.57% |