国联安中证消费50ETF sz.159670
0.85
-1.39%
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 | 0.91 | 0.91 | 0.91 | 0.91 | -0.11% | 0.04 | 10.33% |
| 2026-04-20 | 0.91 | 0.91 | 0.90 | 0.91 | +0.44% | 0.03 | 6.82% |
| 2026-04-17 | 0.92 | 0.92 | 0.90 | 0.91 | -1.09% | 0.02 | 5.27% |
| 2026-04-16 | 0.92 | 0.92 | 0.91 | 0.92 | 0.00% | 0.01 | 3.00% |
| 2026-04-15 | 0.91 | 0.92 | 0.91 | 0.92 | +0.66% | 0.01 | 2.95% |
| 2026-04-14 | 0.90 | 0.91 | 0.90 | 0.91 | +0.66% | 0.01 | 2.25% |
| 2026-04-13 | 0.91 | 0.91 | 0.90 | 0.90 | -0.33% | 0.02 | 5.72% |
| 2026-04-10 | 0.91 | 0.91 | 0.91 | 0.91 | -0.22% | 0.04 | 8.54% |
| 2026-04-09 | 0.91 | 0.92 | 0.91 | 0.91 | -1.20% | 0.01 | 3.16% |
| 2026-04-08 | 0.91 | 0.92 | 0.91 | 0.92 | +1.55% | 0.03 | 6.57% |
| 2026-04-07 | 0.91 | 0.91 | 0.90 | 0.91 | -0.44% | 0.03 | 7.97% |
| 2026-04-03 | 0.92 | 0.92 | 0.91 | 0.91 | -1.30% | 0.03 | 7.33% |
| 2026-04-02 | 0.92 | 0.93 | 0.92 | 0.92 | +0.22% | 0.04 | 8.18% |
| 2026-04-01 | 0.91 | 0.92 | 0.91 | 0.92 | +0.77% | 0.04 | 9.37% |
| 2026-03-31 | 0.92 | 0.93 | 0.91 | 0.91 | +0.44% | 0.04 | 9.26% |
| 2026-03-30 | 0.91 | 0.91 | 0.90 | 0.91 | -0.55% | 0.05 | 11.63% |
| 2026-03-27 | 0.91 | 0.92 | 0.91 | 0.91 | +0.88% | 0.06 | 12.78% |
| 2026-03-26 | 0.92 | 0.92 | 0.91 | 0.91 | -0.98% | 0.02 | 5.49% |
| 2026-03-25 | 0.91 | 0.92 | 0.91 | 0.92 | +0.88% | 0.02 | 5.50% |
| 2026-03-24 | 0.91 | 0.91 | 0.90 | 0.91 | +0.78% | 0.04 | 10.36% |