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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.11 | 1.11 | 1.06 | 1.06 | -4.93% | 0.11 | 6.56% |
| 2026-03-20 | 1.13 | 1.15 | 1.12 | 1.12 | -1.33% | 0.09 | 5.16% |
| 2026-03-19 | 1.14 | 1.14 | 1.13 | 1.13 | -1.82% | 0.06 | 3.53% |
| 2026-03-18 | 1.14 | 1.15 | 1.13 | 1.15 | +1.14% | 0.04 | 2.13% |
| 2026-03-17 | 1.17 | 1.18 | 1.14 | 1.14 | -2.65% | 0.13 | 6.75% |
| 2026-03-16 | 1.15 | 1.17 | 1.14 | 1.17 | +1.21% | 0.05 | 2.47% |
| 2026-03-13 | 1.16 | 1.17 | 1.15 | 1.16 | -0.52% | 0.07 | 3.53% |
| 2026-03-12 | 1.18 | 1.19 | 1.15 | 1.16 | -1.27% | 0.03 | 1.42% |
| 2026-03-11 | 1.18 | 1.19 | 1.17 | 1.18 | -0.25% | 0.05 | 2.76% |
| 2026-03-10 | 1.15 | 1.18 | 1.15 | 1.18 | +3.33% | 0.08 | 4.01% |
| 2026-03-09 | 1.13 | 1.14 | 1.10 | 1.14 | -1.64% | 0.13 | 6.95% |
| 2026-03-06 | 1.16 | 1.17 | 1.15 | 1.16 | -0.17% | 0.04 | 1.89% |
| 2026-03-05 | 1.15 | 1.18 | 1.15 | 1.16 | +1.84% | 0.09 | 4.79% |
| 2026-03-04 | 1.15 | 1.17 | 1.14 | 1.14 | -0.78% | 0.03 | 1.73% |
| 2026-03-03 | 1.20 | 1.21 | 1.15 | 1.15 | -4.08% | 0.07 | 3.56% |
| 2026-03-02 | 1.19 | 1.21 | 1.19 | 1.20 | -1.15% | 0.08 | 3.69% |
| 2026-02-27 | 1.22 | 1.22 | 1.20 | 1.21 | -0.82% | 0.07 | 3.36% |
| 2026-02-26 | 1.21 | 1.23 | 1.20 | 1.22 | +1.58% | 0.14 | 6.60% |
| 2026-02-25 | 1.21 | 1.21 | 1.19 | 1.21 | +0.50% | 0.05 | 2.48% |
| 2026-02-24 | 1.20 | 1.21 | 1.19 | 1.20 | +1.87% | 0.06 | 2.59% |