建信中证新材料主题ETF sz.159763
0.82
+2.64%
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 | 0.80 | 0.82 | 0.80 | 0.82 | +2.64% | 0.05 | 7.25% |
| 2026-05-21 | 0.81 | 0.83 | 0.79 | 0.80 | -1.97% | 0.11 | 14.08% |
| 2026-05-20 | 0.79 | 0.81 | 0.79 | 0.81 | +1.50% | 0.10 | 13.15% |
| 2026-05-19 | 0.79 | 0.80 | 0.77 | 0.80 | +1.78% | 0.05 | 6.49% |
| 2026-05-18 | 0.78 | 0.79 | 0.78 | 0.79 | -0.25% | 0.05 | 6.29% |
| 2026-05-15 | 0.80 | 0.81 | 0.78 | 0.79 | -1.38% | 0.14 | 18.39% |
| 2026-05-14 | 0.81 | 0.82 | 0.80 | 0.80 | -2.09% | 0.12 | 15.23% |
| 2026-05-13 | 0.80 | 0.82 | 0.80 | 0.81 | +1.62% | 0.06 | 7.98% |
| 2026-05-12 | 0.81 | 0.81 | 0.79 | 0.80 | -0.37% | 0.10 | 13.23% |
| 2026-05-11 | 0.79 | 0.81 | 0.79 | 0.81 | +2.16% | 0.10 | 12.48% |
| 2026-05-08 | 0.81 | 0.81 | 0.79 | 0.79 | -2.11% | 0.06 | 8.21% |
| 2026-05-07 | 0.81 | 0.81 | 0.80 | 0.81 | -0.37% | 0.02 | 3.10% |
| 2026-05-06 | 0.78 | 0.81 | 0.78 | 0.81 | +3.06% | 0.04 | 5.04% |
| 2026-04-30 | 0.79 | 0.79 | 0.77 | 0.78 | -0.13% | 0.06 | 7.77% |
| 2026-04-29 | 0.76 | 0.79 | 0.76 | 0.79 | +2.08% | 0.05 | 5.94% |
| 2026-04-28 | 0.77 | 0.77 | 0.76 | 0.77 | +0.13% | 0.04 | 4.76% |
| 2026-04-27 | 0.76 | 0.77 | 0.76 | 0.77 | +1.19% | 0.12 | 14.43% |
| 2026-04-24 | 0.75 | 0.76 | 0.75 | 0.76 | +1.34% | 0.07 | 9.25% |
| 2026-04-23 | 0.76 | 0.76 | 0.74 | 0.75 | -0.66% | 0.04 | 4.80% |
| 2026-04-22 | 0.75 | 0.76 | 0.75 | 0.75 | +1.21% | 0.05 | 5.84% |