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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.26 | 1.28 | 1.24 | 1.27 | +0.55% | 0.08 | 4.71% |
| 2026-04-20 | 1.24 | 1.27 | 1.24 | 1.27 | +2.51% | 0.10 | 5.86% |
| 2026-04-17 | 1.22 | 1.24 | 1.22 | 1.24 | +1.31% | 0.09 | 5.58% |
| 2026-04-16 | 1.20 | 1.22 | 1.20 | 1.22 | +1.75% | 0.06 | 3.33% |
| 2026-04-15 | 1.21 | 1.22 | 1.20 | 1.20 | -1.07% | 0.10 | 5.71% |
| 2026-04-14 | 1.20 | 1.22 | 1.20 | 1.21 | +1.68% | 0.08 | 4.54% |
| 2026-04-13 | 1.17 | 1.20 | 1.17 | 1.19 | +1.10% | 0.08 | 4.37% |
| 2026-04-10 | 1.16 | 1.19 | 1.16 | 1.18 | +2.97% | 0.09 | 5.19% |
| 2026-04-09 | 1.14 | 1.15 | 1.12 | 1.15 | +0.53% | 0.10 | 5.91% |
| 2026-04-08 | 1.10 | 1.14 | 1.10 | 1.14 | +6.34% | 0.21 | 11.63% |
| 2026-04-07 | 1.06 | 1.08 | 1.04 | 1.07 | +1.42% | 0.12 | 6.59% |
| 2026-04-03 | 1.06 | 1.07 | 1.06 | 1.06 | 0.00% | 0.03 | 1.64% |
| 2026-04-02 | 1.08 | 1.08 | 1.05 | 1.06 | -2.67% | 0.24 | 14.97% |
| 2026-04-01 | 1.06 | 1.09 | 1.06 | 1.09 | +2.94% | 0.07 | 4.46% |
| 2026-03-31 | 1.07 | 1.08 | 1.05 | 1.05 | -1.77% | 0.06 | 3.77% |
| 2026-03-30 | 1.08 | 1.08 | 1.06 | 1.07 | -1.20% | 0.03 | 1.94% |
| 2026-03-27 | 1.07 | 1.09 | 1.06 | 1.09 | +0.28% | 0.07 | 4.22% |
| 2026-03-26 | 1.11 | 1.11 | 1.08 | 1.08 | -2.34% | 0.03 | 1.68% |
| 2026-03-25 | 1.09 | 1.12 | 1.09 | 1.11 | +2.78% | 0.05 | 2.65% |
| 2026-03-24 | 1.07 | 1.08 | 1.04 | 1.08 | +1.79% | 0.04 | 2.61% |