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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.96 | 0.97 | 0.96 | 0.96 | -0.31% | 0.04 | 8.95% |
| 2026-02-12 | 0.97 | 0.97 | 0.96 | 0.96 | -1.13% | 0.04 | 8.86% |
| 2026-02-11 | 0.97 | 0.97 | 0.97 | 0.97 | -0.10% | 0.02 | 4.20% |
| 2026-02-10 | 0.98 | 0.98 | 0.97 | 0.97 | -0.51% | 0.01 | 2.58% |
| 2026-02-09 | 0.98 | 0.98 | 0.98 | 0.98 | +0.41% | 0.01 | 2.78% |
| 2026-02-06 | 0.99 | 0.99 | 0.97 | 0.98 | -1.11% | 0.02 | 4.82% |
| 2026-02-05 | 0.98 | 0.99 | 0.98 | 0.99 | +0.92% | 0.04 | 8.12% |
| 2026-02-04 | 0.96 | 0.98 | 0.96 | 0.98 | +2.19% | 0.08 | 15.15% |
| 2026-02-03 | 0.95 | 0.96 | 0.95 | 0.96 | +0.74% | 0.04 | 8.43% |
| 2026-02-02 | 0.95 | 0.96 | 0.95 | 0.95 | +0.21% | 0.03 | 6.57% |
| 2026-01-30 | 0.96 | 0.97 | 0.95 | 0.95 | -1.56% | 0.04 | 7.44% |
| 2026-01-29 | 0.93 | 0.97 | 0.93 | 0.96 | +3.77% | 0.05 | 9.70% |
| 2026-01-28 | 0.93 | 0.93 | 0.93 | 0.93 | -0.54% | 0.06 | 11.08% |
| 2026-01-27 | 0.95 | 0.95 | 0.93 | 0.93 | -1.06% | 0.03 | 5.65% |
| 2026-01-26 | 0.94 | 0.95 | 0.94 | 0.94 | -0.21% | 0.06 | 10.84% |
| 2026-01-23 | 0.95 | 0.95 | 0.94 | 0.94 | -0.32% | 0.05 | 9.87% |
| 2026-01-22 | 0.95 | 0.95 | 0.95 | 0.95 | -0.21% | 0.06 | 11.40% |
| 2026-01-21 | 0.96 | 0.96 | 0.95 | 0.95 | -1.45% | 0.02 | 4.02% |
| 2026-01-20 | 0.96 | 0.96 | 0.96 | 0.96 | +0.73% | 0.04 | 8.39% |
| 2026-01-19 | 0.96 | 0.96 | 0.95 | 0.96 | -0.10% | 0.02 | 3.18% |