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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.70 | 1.70 | 1.67 | 1.67 | -1.70% | 0.09 | 15.55% |
| 2026-03-20 | 1.73 | 1.73 | 1.70 | 1.70 | -1.79% | 0.08 | 12.91% |
| 2026-03-19 | 1.72 | 1.74 | 1.72 | 1.73 | +0.93% | 0.07 | 12.03% |
| 2026-03-18 | 1.72 | 1.72 | 1.70 | 1.72 | -0.52% | 0.06 | 10.74% |
| 2026-03-17 | 1.74 | 1.74 | 1.72 | 1.73 | -1.09% | 0.07 | 11.43% |
| 2026-03-16 | 1.79 | 1.79 | 1.74 | 1.74 | -1.41% | 0.10 | 17.97% |
| 2026-03-13 | 1.78 | 1.80 | 1.77 | 1.77 | -0.56% | 0.11 | 19.88% |
| 2026-03-12 | 1.76 | 1.78 | 1.75 | 1.78 | +1.83% | 0.15 | 27.50% |
| 2026-03-11 | 1.74 | 1.75 | 1.71 | 1.75 | +1.45% | 0.10 | 18.34% |
| 2026-03-10 | 1.74 | 1.75 | 1.71 | 1.72 | -1.82% | 0.06 | 12.06% |
| 2026-03-09 | 1.75 | 1.80 | 1.75 | 1.75 | +1.27% | 0.08 | 15.19% |
| 2026-03-06 | 1.74 | 1.74 | 1.72 | 1.73 | -0.52% | 0.09 | 17.23% |
| 2026-03-05 | 1.76 | 1.76 | 1.72 | 1.74 | -0.51% | 0.13 | 23.22% |
| 2026-03-04 | 1.77 | 1.78 | 1.70 | 1.75 | -1.41% | 0.19 | 30.63% |
| 2026-03-03 | 1.73 | 1.78 | 1.73 | 1.77 | +2.84% | 0.15 | 23.26% |
| 2026-03-02 | 1.68 | 1.73 | 1.68 | 1.73 | +3.79% | 0.31 | 39.41% |
| 2026-02-27 | 1.65 | 1.66 | 1.65 | 1.66 | +0.42% | 0.06 | 7.78% |
| 2026-02-26 | 1.66 | 1.67 | 1.65 | 1.66 | -0.24% | 0.08 | 9.99% |
| 2026-02-25 | 1.67 | 1.69 | 1.65 | 1.66 | -0.36% | 0.05 | 5.87% |
| 2026-02-24 | 1.62 | 1.67 | 1.62 | 1.67 | +3.09% | 0.04 | 5.50% |