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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.07 | 1.07 | 1.06 | 1.06 | -0.93% | 0.04 | 2.59% |
| 2026-02-12 | 1.08 | 1.08 | 1.06 | 1.07 | -0.56% | 0.06 | 3.48% |
| 2026-02-11 | 1.08 | 1.09 | 1.07 | 1.08 | +0.28% | 0.03 | 2.18% |
| 2026-02-10 | 1.07 | 1.08 | 1.07 | 1.08 | +0.28% | 0.07 | 4.08% |
| 2026-02-09 | 1.07 | 1.07 | 1.06 | 1.07 | +1.42% | 0.09 | 5.43% |
| 2026-02-06 | 1.05 | 1.06 | 1.04 | 1.06 | -0.75% | 0.12 | 8.16% |
| 2026-02-05 | 1.05 | 1.07 | 1.05 | 1.07 | -0.65% | 0.04 | 2.96% |
| 2026-02-04 | 1.08 | 1.08 | 1.06 | 1.07 | -1.74% | 0.05 | 3.36% |
| 2026-02-03 | 1.10 | 1.10 | 1.06 | 1.09 | +1.02% | 0.04 | 2.49% |
| 2026-02-02 | 1.10 | 1.12 | 1.08 | 1.08 | -3.22% | 0.05 | 3.17% |
| 2026-01-30 | 1.14 | 1.14 | 1.11 | 1.12 | -2.36% | 0.08 | 5.29% |
| 2026-01-29 | 1.13 | 1.16 | 1.12 | 1.15 | +0.88% | 0.12 | 7.22% |
| 2026-01-28 | 1.13 | 1.14 | 1.13 | 1.14 | +0.80% | 0.07 | 4.16% |
| 2026-01-27 | 1.12 | 1.13 | 1.11 | 1.13 | +0.09% | 0.07 | 4.16% |
| 2026-01-26 | 1.14 | 1.14 | 1.11 | 1.12 | -0.97% | 0.06 | 3.85% |
| 2026-01-23 | 1.12 | 1.14 | 1.12 | 1.14 | +1.52% | 0.08 | 5.22% |
| 2026-01-22 | 1.12 | 1.13 | 1.12 | 1.12 | +0.27% | 0.05 | 3.24% |
| 2026-01-21 | 1.11 | 1.12 | 1.10 | 1.12 | +0.36% | 0.04 | 2.75% |
| 2026-01-20 | 1.13 | 1.14 | 1.11 | 1.11 | -1.24% | 0.04 | 2.68% |
| 2026-01-19 | 1.13 | 1.15 | 1.12 | 1.13 | -1.75% | 0.06 | 4.08% |