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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.64 | 1.66 | 1.64 | 1.66 | +0.79% | 0.07 | 15.61% |
| 2026-04-20 | 1.64 | 1.65 | 1.64 | 1.64 | -0.24% | 0.03 | 7.39% |
| 2026-04-17 | 1.65 | 1.65 | 1.65 | 1.65 | -0.48% | 0.04 | 9.08% |
| 2026-04-16 | 1.66 | 1.66 | 1.65 | 1.66 | +0.12% | 0.03 | 5.89% |
| 2026-04-15 | 1.66 | 1.66 | 1.65 | 1.65 | -0.30% | 0.03 | 6.63% |
| 2026-04-14 | 1.66 | 1.66 | 1.65 | 1.66 | -0.36% | 0.04 | 8.08% |
| 2026-04-13 | 1.67 | 1.67 | 1.65 | 1.66 | -0.18% | 0.04 | 10.02% |
| 2026-04-10 | 1.66 | 1.67 | 1.66 | 1.67 | +0.30% | 0.07 | 14.92% |
| 2026-04-09 | 1.67 | 1.67 | 1.66 | 1.66 | -0.42% | 0.01 | 3.04% |
| 2026-04-08 | 1.68 | 1.68 | 1.66 | 1.67 | -0.12% | 0.01 | 2.92% |
| 2026-04-07 | 1.66 | 1.67 | 1.65 | 1.67 | +0.30% | 0.03 | 5.99% |
| 2026-04-03 | 1.67 | 1.67 | 1.65 | 1.67 | -0.30% | 0.06 | 12.43% |
| 2026-04-02 | 1.67 | 1.68 | 1.67 | 1.67 | +0.12% | 0.03 | 6.62% |
| 2026-04-01 | 1.67 | 1.68 | 1.67 | 1.67 | -0.12% | 0.01 | 2.67% |
| 2026-03-31 | 1.68 | 1.69 | 1.67 | 1.67 | -0.83% | 0.04 | 7.68% |
| 2026-03-30 | 1.67 | 1.69 | 1.67 | 1.69 | +0.66% | 0.06 | 11.36% |
| 2026-03-27 | 1.67 | 1.68 | 1.66 | 1.67 | +0.18% | 0.05 | 9.82% |
| 2026-03-26 | 1.68 | 1.69 | 1.67 | 1.67 | -0.18% | 0.05 | 9.24% |
| 2026-03-25 | 1.68 | 1.68 | 1.65 | 1.67 | -0.18% | 0.05 | 8.77% |
| 2026-03-24 | 1.67 | 1.68 | 1.66 | 1.68 | +0.30% | 0.13 | 23.49% |