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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.13 | 1.13 | 1.07 | 1.07 | -5.04% | 0.02 | 16.64% |
| 2026-03-20 | 1.14 | 1.16 | 1.13 | 1.13 | -0.53% | 0.01 | 6.76% |
| 2026-03-19 | 1.15 | 1.15 | 1.14 | 1.14 | -2.07% | 0.02 | 22.30% |
| 2026-03-18 | 1.14 | 1.16 | 1.14 | 1.16 | +2.02% | 0.00 | 4.15% |
| 2026-03-17 | 1.16 | 1.17 | 1.14 | 1.14 | -1.90% | 0.02 | 20.23% |
| 2026-03-16 | 1.15 | 1.16 | 1.13 | 1.16 | +1.31% | 0.02 | 18.24% |
| 2026-03-13 | 1.16 | 1.16 | 1.14 | 1.14 | -1.29% | 0.02 | 18.12% |
| 2026-03-12 | 1.17 | 1.17 | 1.15 | 1.16 | -1.36% | 0.00 | 1.33% |
| 2026-03-11 | 1.18 | 1.19 | 1.18 | 1.18 | +0.09% | 0.02 | 13.42% |
| 2026-03-10 | 1.15 | 1.17 | 1.15 | 1.17 | +2.80% | 0.02 | 15.21% |
| 2026-03-09 | 1.15 | 1.15 | 1.11 | 1.14 | -1.21% | 0.01 | 10.94% |
| 2026-03-06 | 1.15 | 1.16 | 1.15 | 1.16 | +0.35% | 0.01 | 8.81% |
| 2026-03-05 | 1.14 | 1.17 | 1.14 | 1.15 | +1.86% | 0.01 | 6.05% |
| 2026-03-04 | 1.13 | 1.15 | 1.13 | 1.13 | -0.70% | 0.00 | 2.59% |
| 2026-03-03 | 1.19 | 1.20 | 1.14 | 1.14 | -4.45% | 0.03 | 25.99% |
| 2026-03-02 | 1.20 | 1.22 | 1.19 | 1.19 | -0.58% | 0.03 | 21.80% |
| 2026-02-27 | 1.20 | 1.21 | 1.19 | 1.20 | -1.15% | 0.05 | 45.22% |
| 2026-02-26 | 1.21 | 1.21 | 1.20 | 1.21 | +0.66% | 0.01 | 7.53% |
| 2026-02-25 | 1.20 | 1.21 | 1.20 | 1.21 | +0.17% | 0.00 | 2.18% |
| 2026-02-24 | 1.20 | 1.21 | 1.20 | 1.20 | +0.75% | 0.02 | 15.38% |