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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.65 | 1.65 | 1.61 | 1.62 | -1.88% | 0.07 | 9.65% |
| 2026-02-12 | 1.64 | 1.65 | 1.64 | 1.65 | +0.43% | 0.06 | 7.92% |
| 2026-02-11 | 1.64 | 1.64 | 1.63 | 1.64 | +0.55% | 0.11 | 15.84% |
| 2026-02-10 | 1.64 | 1.64 | 1.63 | 1.63 | -0.31% | 0.06 | 9.11% |
| 2026-02-09 | 1.63 | 1.64 | 1.63 | 1.64 | 0.00% | 0.11 | 15.88% |
| 2026-02-06 | 1.64 | 1.64 | 1.61 | 1.64 | +0.25% | 0.12 | 17.73% |
| 2026-02-05 | 1.64 | 1.64 | 1.62 | 1.63 | -0.49% | 0.09 | 14.00% |
| 2026-02-04 | 1.59 | 1.64 | 1.59 | 1.64 | +2.50% | 0.25 | 42.69% |
| 2026-02-03 | 1.59 | 1.60 | 1.58 | 1.60 | +0.31% | 0.09 | 15.78% |
| 2026-02-02 | 1.64 | 1.64 | 1.59 | 1.59 | -3.33% | 0.11 | 18.39% |
| 2026-01-30 | 1.66 | 1.67 | 1.63 | 1.65 | -0.54% | 0.10 | 17.50% |
| 2026-01-29 | 1.65 | 1.66 | 1.63 | 1.66 | +0.73% | 0.12 | 19.43% |
| 2026-01-28 | 1.61 | 1.67 | 1.61 | 1.65 | +2.11% | 0.11 | 18.55% |
| 2026-01-27 | 1.63 | 1.64 | 1.61 | 1.61 | -0.86% | 0.05 | 8.40% |
| 2026-01-26 | 1.59 | 1.63 | 1.59 | 1.63 | +2.13% | 0.10 | 16.68% |
| 2026-01-23 | 1.61 | 1.61 | 1.59 | 1.59 | -1.06% | 0.10 | 16.55% |
| 2026-01-22 | 1.60 | 1.63 | 1.60 | 1.61 | +0.94% | 0.11 | 18.69% |
| 2026-01-21 | 1.60 | 1.60 | 1.59 | 1.59 | -0.37% | 0.15 | 24.81% |
| 2026-01-20 | 1.58 | 1.60 | 1.58 | 1.60 | +1.14% | 0.10 | 15.04% |
| 2026-01-19 | 1.58 | 1.59 | 1.57 | 1.58 | +0.19% | 0.04 | 6.99% |