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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.92 | 0.92 | 0.90 | 0.90 | -3.33% | 0.05 | 12.22% |
| 2026-03-20 | 0.94 | 0.94 | 0.93 | 0.93 | -0.53% | 0.06 | 13.46% |
| 2026-03-19 | 0.95 | 0.95 | 0.94 | 0.94 | -1.47% | 0.06 | 12.66% |
| 2026-03-18 | 0.96 | 0.96 | 0.95 | 0.95 | -0.52% | 0.05 | 11.54% |
| 2026-03-17 | 0.95 | 0.96 | 0.95 | 0.95 | +0.42% | 0.05 | 11.50% |
| 2026-03-16 | 0.94 | 0.95 | 0.94 | 0.95 | +0.96% | 0.04 | 7.57% |
| 2026-03-13 | 0.94 | 0.94 | 0.94 | 0.94 | +0.32% | 0.03 | 6.52% |
| 2026-03-12 | 0.94 | 0.94 | 0.93 | 0.94 | +0.21% | 0.02 | 3.75% |
| 2026-03-11 | 0.93 | 0.94 | 0.93 | 0.94 | +0.54% | 0.03 | 6.64% |
| 2026-03-10 | 0.93 | 0.94 | 0.93 | 0.93 | +0.43% | 0.02 | 5.04% |
| 2026-03-09 | 0.94 | 0.94 | 0.92 | 0.93 | -0.75% | 0.02 | 3.27% |
| 2026-03-06 | 0.92 | 0.94 | 0.92 | 0.94 | +1.74% | 0.02 | 4.20% |
| 2026-03-05 | 0.93 | 0.93 | 0.92 | 0.92 | -0.33% | 0.01 | 1.42% |
| 2026-03-04 | 0.93 | 0.93 | 0.92 | 0.92 | -0.75% | 0.01 | 2.23% |
| 2026-03-03 | 0.94 | 0.94 | 0.93 | 0.93 | -0.75% | 0.05 | 11.61% |
| 2026-03-02 | 0.95 | 0.95 | 0.93 | 0.94 | -1.27% | 0.03 | 6.07% |
| 2026-02-27 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00% | 0.01 | 1.18% |
| 2026-02-26 | 0.96 | 0.96 | 0.94 | 0.95 | -0.94% | 0.01 | 1.12% |
| 2026-02-25 | 0.95 | 0.96 | 0.95 | 0.96 | +0.31% | 0.01 | 2.61% |
| 2026-02-24 | 0.96 | 0.96 | 0.95 | 0.95 | -0.62% | 0.02 | 3.55% |