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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.26 | 1.26 | 1.23 | 1.25 | -0.32% | 0.00 | 2.65% |
| 2026-04-20 | 1.23 | 1.25 | 1.23 | 1.25 | +2.37% | 0.02 | 16.26% |
| 2026-04-17 | 1.21 | 1.23 | 1.21 | 1.22 | +0.99% | 0.02 | 22.13% |
| 2026-04-16 | 1.19 | 1.21 | 1.19 | 1.21 | +2.19% | 0.02 | 24.49% |
| 2026-04-15 | 1.21 | 1.21 | 1.18 | 1.19 | -0.75% | 0.02 | 17.44% |
| 2026-04-14 | 1.17 | 1.20 | 1.17 | 1.20 | +2.40% | 0.01 | 12.29% |
| 2026-04-13 | 1.18 | 1.18 | 1.16 | 1.17 | -0.17% | 0.01 | 12.40% |
| 2026-04-10 | 1.15 | 1.18 | 1.15 | 1.17 | +2.54% | 0.02 | 22.52% |
| 2026-04-09 | 1.13 | 1.14 | 1.12 | 1.14 | +0.62% | 0.00 | 0.84% |
| 2026-04-08 | 1.08 | 1.13 | 1.08 | 1.13 | +5.40% | 0.00 | 0.91% |
| 2026-04-07 | 1.08 | 1.08 | 1.07 | 1.07 | +0.37% | 0.00 | 0.08% |
| 2026-04-03 | 1.08 | 1.08 | 1.07 | 1.07 | +0.47% | 0.00 | 0.29% |
| 2026-04-02 | 1.09 | 1.09 | 1.07 | 1.07 | -2.29% | 0.00 | 1.44% |
| 2026-04-01 | 1.08 | 1.11 | 1.08 | 1.09 | +2.15% | 0.01 | 7.33% |
| 2026-03-31 | 1.07 | 1.09 | 1.07 | 1.07 | -1.57% | 0.00 | 5.16% |
| 2026-03-30 | 1.08 | 1.08 | 1.07 | 1.08 | -0.91% | 0.00 | 3.55% |
| 2026-03-27 | 1.08 | 1.11 | 1.08 | 1.09 | 0.00% | 0.01 | 6.02% |
| 2026-03-26 | 1.11 | 1.11 | 1.09 | 1.09 | -2.41% | 0.01 | 13.26% |
| 2026-03-25 | 1.10 | 1.13 | 1.10 | 1.12 | +3.12% | 0.01 | 10.27% |
| 2026-03-24 | 1.08 | 1.09 | 1.06 | 1.09 | +1.40% | 0.01 | 12.15% |