平安富时中国国企开放共赢ETF sz.159719
1.60
-0.93%
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 | 1.61 | 1.61 | 1.60 | 1.60 | -0.93% | 0.03 | 7.58% |
| 2026-05-21 | 1.64 | 1.64 | 1.61 | 1.61 | -2.12% | 0.05 | 10.64% |
| 2026-05-20 | 1.66 | 1.66 | 1.65 | 1.65 | -0.90% | 0.01 | 3.16% |
| 2026-05-19 | 1.65 | 1.67 | 1.65 | 1.67 | +0.73% | 0.02 | 4.32% |
| 2026-05-18 | 1.66 | 1.66 | 1.64 | 1.65 | +0.06% | 0.07 | 16.26% |
| 2026-05-15 | 1.65 | 1.66 | 1.65 | 1.65 | -0.24% | 0.05 | 11.16% |
| 2026-05-14 | 1.66 | 1.66 | 1.65 | 1.66 | -0.30% | 0.01 | 2.85% |
| 2026-05-13 | 1.66 | 1.66 | 1.66 | 1.66 | +0.30% | 0.05 | 10.05% |
| 2026-05-12 | 1.66 | 1.66 | 1.65 | 1.66 | +0.06% | 0.03 | 7.26% |
| 2026-05-11 | 1.64 | 1.66 | 1.64 | 1.66 | +0.73% | 0.06 | 12.36% |
| 2026-05-08 | 1.65 | 1.65 | 1.64 | 1.64 | -0.36% | 0.04 | 9.06% |
| 2026-05-07 | 1.65 | 1.66 | 1.64 | 1.65 | -0.90% | 0.07 | 16.22% |
| 2026-05-06 | 1.66 | 1.67 | 1.65 | 1.66 | -0.18% | 0.06 | 14.61% |
| 2026-04-30 | 1.67 | 1.67 | 1.67 | 1.67 | -0.42% | 0.04 | 8.09% |
| 2026-04-29 | 1.65 | 1.67 | 1.65 | 1.67 | +0.96% | 0.09 | 19.15% |
| 2026-04-28 | 1.65 | 1.66 | 1.65 | 1.66 | +0.67% | 0.07 | 15.66% |
| 2026-04-27 | 1.66 | 1.66 | 1.65 | 1.65 | -0.60% | 0.06 | 14.41% |
| 2026-04-24 | 1.66 | 1.66 | 1.65 | 1.66 | -0.06% | 0.07 | 16.04% |
| 2026-04-23 | 1.64 | 1.66 | 1.64 | 1.66 | +0.73% | 0.07 | 14.53% |
| 2026-04-22 | 1.66 | 1.66 | 1.64 | 1.65 | -0.60% | 0.07 | 15.09% |