招商中证消费电子主题ETF sz.159779
1.63
+4.42%
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 | 1.57 | 1.63 | 1.57 | 1.63 | +4.42% | 0.15 | 8.00% |
| 2026-05-21 | 1.62 | 1.64 | 1.54 | 1.56 | -2.19% | 0.25 | 13.50% |
| 2026-05-20 | 1.55 | 1.60 | 1.55 | 1.60 | +1.72% | 0.20 | 10.93% |
| 2026-05-19 | 1.51 | 1.57 | 1.48 | 1.57 | +2.68% | 0.27 | 15.19% |
| 2026-05-18 | 1.48 | 1.54 | 1.48 | 1.53 | +2.90% | 0.25 | 14.56% |
| 2026-05-15 | 1.51 | 1.54 | 1.47 | 1.49 | -2.11% | 0.23 | 14.09% |
| 2026-05-14 | 1.57 | 1.58 | 1.51 | 1.52 | -2.94% | 0.18 | 10.70% |
| 2026-05-13 | 1.47 | 1.56 | 1.47 | 1.56 | +3.65% | 0.12 | 7.56% |
| 2026-05-12 | 1.52 | 1.52 | 1.48 | 1.51 | -0.20% | 0.21 | 12.75% |
| 2026-05-11 | 1.46 | 1.52 | 1.46 | 1.51 | +5.22% | 0.56 | 35.56% |
| 2026-05-08 | 1.45 | 1.45 | 1.38 | 1.44 | -1.37% | 0.08 | 5.36% |
| 2026-05-07 | 1.42 | 1.46 | 1.41 | 1.46 | +2.54% | 0.10 | 6.31% |
| 2026-05-06 | 1.38 | 1.44 | 1.38 | 1.42 | +4.33% | 0.14 | 8.79% |
| 2026-04-30 | 1.34 | 1.36 | 1.33 | 1.36 | +2.10% | 0.17 | 10.95% |
| 2026-04-29 | 1.31 | 1.33 | 1.29 | 1.33 | +0.60% | 0.08 | 5.29% |
| 2026-04-28 | 1.36 | 1.36 | 1.32 | 1.32 | -2.00% | 0.13 | 8.12% |
| 2026-04-27 | 1.31 | 1.35 | 1.31 | 1.35 | +4.24% | 0.11 | 6.81% |
| 2026-04-24 | 1.30 | 1.32 | 1.28 | 1.30 | -0.46% | 0.12 | 7.17% |
| 2026-04-23 | 1.32 | 1.33 | 1.28 | 1.30 | -1.14% | 0.18 | 10.64% |
| 2026-04-22 | 1.27 | 1.32 | 1.27 | 1.32 | +3.37% | 0.09 | 5.14% |