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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.19 | 1.20 | 1.19 | 1.19 | -0.08% | 0.00 | 0.37% |
| 2026-02-12 | 1.18 | 1.20 | 1.18 | 1.20 | +1.88% | 0.02 | 13.75% |
| 2026-02-11 | 1.18 | 1.19 | 1.17 | 1.17 | -1.43% | 0.01 | 11.74% |
| 2026-02-10 | 1.19 | 1.20 | 1.19 | 1.19 | 0.00% | 0.01 | 12.01% |
| 2026-02-09 | 1.17 | 1.19 | 1.17 | 1.19 | +2.85% | 0.02 | 16.37% |
| 2026-02-06 | 1.17 | 1.17 | 1.16 | 1.16 | -1.11% | 0.00 | 1.93% |
| 2026-02-05 | 1.17 | 1.17 | 1.16 | 1.17 | -0.93% | 0.02 | 15.95% |
| 2026-02-04 | 1.19 | 1.19 | 1.16 | 1.18 | -1.34% | 0.02 | 15.22% |
| 2026-02-03 | 1.19 | 1.20 | 1.17 | 1.20 | +1.79% | 0.01 | 10.64% |
| 2026-02-02 | 1.22 | 1.22 | 1.18 | 1.18 | -4.62% | 0.01 | 10.50% |
| 2026-01-30 | 1.21 | 1.23 | 1.21 | 1.23 | +0.57% | 0.01 | 8.82% |
| 2026-01-29 | 1.25 | 1.25 | 1.22 | 1.23 | -1.84% | 0.01 | 6.86% |
| 2026-01-28 | 1.25 | 1.26 | 1.24 | 1.25 | +0.32% | 0.01 | 4.75% |
| 2026-01-27 | 1.23 | 1.25 | 1.22 | 1.25 | +1.72% | 0.01 | 5.94% |
| 2026-01-26 | 1.25 | 1.25 | 1.22 | 1.22 | -1.77% | 0.01 | 13.61% |
| 2026-01-23 | 1.24 | 1.25 | 1.23 | 1.25 | +0.81% | 0.01 | 7.26% |
| 2026-01-22 | 1.25 | 1.25 | 1.24 | 1.24 | +0.08% | 0.01 | 11.42% |
| 2026-01-21 | 1.23 | 1.25 | 1.23 | 1.24 | +1.31% | 0.02 | 12.48% |
| 2026-01-20 | 1.25 | 1.25 | 1.20 | 1.22 | -0.97% | 0.01 | 6.59% |
| 2026-01-19 | 1.25 | 1.25 | 1.23 | 1.23 | -0.81% | 0.02 | 14.09% |