招商中证物联网主题ETF sz.159701
1.43
+3.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.39 | 1.43 | 1.39 | 1.43 | +3.10% | 0.03 | 24.12% |
| 2026-05-21 | 1.45 | 1.46 | 1.39 | 1.39 | -3.34% | 0.03 | 27.65% |
| 2026-05-20 | 1.43 | 1.44 | 1.42 | 1.44 | +0.84% | 0.05 | 36.54% |
| 2026-05-19 | 1.41 | 1.42 | 1.38 | 1.42 | +1.07% | 0.04 | 36.56% |
| 2026-05-18 | 1.40 | 1.42 | 1.40 | 1.41 | +1.66% | 0.03 | 29.90% |
| 2026-05-15 | 1.40 | 1.42 | 1.37 | 1.39 | -1.28% | 0.04 | 35.05% |
| 2026-05-14 | 1.44 | 1.44 | 1.39 | 1.40 | -1.54% | 0.03 | 31.21% |
| 2026-05-13 | 1.38 | 1.43 | 1.37 | 1.43 | +2.30% | 0.02 | 14.74% |
| 2026-05-12 | 1.39 | 1.40 | 1.38 | 1.39 | -0.14% | 0.03 | 24.69% |
| 2026-05-11 | 1.34 | 1.40 | 1.34 | 1.40 | +4.10% | 0.03 | 29.69% |
| 2026-05-08 | 1.33 | 1.34 | 1.33 | 1.34 | -0.22% | 0.04 | 34.64% |
| 2026-05-07 | 1.31 | 1.34 | 1.31 | 1.34 | +1.74% | 0.03 | 29.42% |
| 2026-05-06 | 1.30 | 1.34 | 1.30 | 1.32 | +2.48% | 0.04 | 31.00% |
| 2026-04-30 | 1.28 | 1.29 | 1.27 | 1.29 | +1.18% | 0.03 | 31.25% |
| 2026-04-29 | 1.25 | 1.28 | 1.25 | 1.27 | +0.95% | 0.02 | 18.50% |
| 2026-04-28 | 1.27 | 1.28 | 1.26 | 1.26 | -2.02% | 0.02 | 22.34% |
| 2026-04-27 | 1.27 | 1.29 | 1.27 | 1.29 | +1.98% | 0.02 | 20.15% |
| 2026-04-24 | 1.27 | 1.27 | 1.25 | 1.26 | -0.71% | 0.03 | 24.77% |
| 2026-04-23 | 1.40 | 1.40 | 1.26 | 1.27 | -0.94% | 0.07 | 71.18% |
| 2026-04-22 | 1.25 | 1.28 | 1.25 | 1.28 | +2.72% | 0.01 | 10.53% |