sz.159763 - 建信中证新材料主题ETF

0.82 +2.64%

2026-05-22

深圳证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-02-13	0.73	0.73	0.72	0.72	-1.77%	0.03	3.88%
2026-02-12	0.72	0.73	0.72	0.73	+1.24%	0.05	5.91%
2026-02-11	0.72	0.73	0.71	0.72	+1.40%	0.03	3.70%
2026-02-10	0.72	0.72	0.71	0.71	-0.42%	0.03	4.12%
2026-02-09	0.71	0.72	0.71	0.72	+2.14%	0.02	2.41%
2026-02-06	0.70	0.71	0.68	0.70	+0.72%	0.03	4.34%
2026-02-05	0.71	0.71	0.69	0.70	-1.69%	0.06	7.41%
2026-02-04	0.69	0.71	0.69	0.71	+2.01%	0.06	7.25%
2026-02-03	0.68	0.70	0.68	0.69	+2.66%	0.04	4.83%
2026-02-02	0.70	0.70	0.68	0.68	-3.70%	0.08	10.26%
2026-01-30	0.71	0.71	0.69	0.70	-1.13%	0.09	11.76%
2026-01-29	0.72	0.73	0.71	0.71	-1.93%	0.08	9.87%
2026-01-28	0.72	0.73	0.72	0.72	+0.83%	0.05	5.75%
2026-01-27	0.72	0.72	0.71	0.72	-0.55%	0.06	6.97%
2026-01-26	0.74	0.78	0.72	0.72	-1.77%	0.07	8.43%
2026-01-23	0.72	0.74	0.72	0.74	+2.51%	0.06	6.80%
2026-01-22	0.72	0.72	0.71	0.72	+0.14%	0.07	8.53%
2026-01-21	0.71	0.72	0.71	0.72	+0.70%	0.06	7.61%
2026-01-20	0.72	0.72	0.70	0.71	-1.25%	0.04	5.14%
2026-01-19	0.72	0.72	0.71	0.72	+0.42%	0.06	7.72%