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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.18 | 1.19 | 1.17 | 1.18 | -0.68% | 0.04 | 1.78% |
| 2026-02-12 | 1.17 | 1.19 | 1.17 | 1.19 | +1.37% | 0.05 | 2.20% |
| 2026-02-11 | 1.17 | 1.18 | 1.17 | 1.17 | -1.18% | 0.02 | 1.03% |
| 2026-02-10 | 1.18 | 1.19 | 1.18 | 1.18 | +0.77% | 0.05 | 2.40% |
| 2026-02-09 | 1.16 | 1.18 | 1.16 | 1.17 | +2.80% | 0.07 | 3.33% |
| 2026-02-06 | 1.14 | 1.16 | 1.12 | 1.14 | -0.52% | 0.03 | 1.58% |
| 2026-02-05 | 1.16 | 1.16 | 1.14 | 1.15 | -1.29% | 0.04 | 2.01% |
| 2026-02-04 | 1.18 | 1.18 | 1.15 | 1.16 | -2.10% | 0.06 | 2.59% |
| 2026-02-03 | 1.18 | 1.20 | 1.16 | 1.19 | +1.54% | 0.25 | 11.50% |
| 2026-02-02 | 1.21 | 1.21 | 1.17 | 1.17 | -3.47% | 0.12 | 5.52% |
| 2026-01-30 | 1.20 | 1.23 | 1.18 | 1.21 | +0.66% | 0.07 | 2.94% |
| 2026-01-29 | 1.25 | 1.25 | 1.20 | 1.20 | -3.45% | 0.09 | 3.91% |
| 2026-01-28 | 1.24 | 1.26 | 1.24 | 1.25 | +0.65% | 0.07 | 3.01% |
| 2026-01-27 | 1.21 | 1.25 | 1.20 | 1.24 | +1.56% | 0.07 | 2.97% |
| 2026-01-26 | 1.24 | 1.25 | 1.22 | 1.22 | -2.01% | 0.09 | 3.87% |
| 2026-01-23 | 1.25 | 1.25 | 1.23 | 1.25 | -0.24% | 0.07 | 2.87% |
| 2026-01-22 | 1.26 | 1.27 | 1.24 | 1.25 | +0.16% | 0.06 | 2.36% |
| 2026-01-21 | 1.21 | 1.25 | 1.20 | 1.25 | +2.64% | 0.14 | 5.73% |
| 2026-01-20 | 1.24 | 1.24 | 1.20 | 1.21 | -1.54% | 0.12 | 5.00% |
| 2026-01-19 | 1.24 | 1.25 | 1.23 | 1.23 | -0.64% | 0.10 | 4.22% |