平安中证沪港深线上消费主题ETF sz.159793
0.87
+0.23%
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 | 0.95 | 0.95 | 0.94 | 0.95 | -0.94% | 0.00 | 0.63% |
| 2026-04-20 | 0.95 | 0.96 | 0.94 | 0.96 | +1.27% | 0.00 | 1.19% |
| 2026-04-17 | 0.95 | 0.95 | 0.94 | 0.94 | -0.42% | 0.00 | 1.54% |
| 2026-04-16 | 0.92 | 0.95 | 0.92 | 0.95 | +2.60% | 0.00 | 1.55% |
| 2026-04-15 | 0.92 | 0.94 | 0.92 | 0.92 | +0.54% | 0.00 | 0.86% |
| 2026-04-14 | 0.92 | 0.93 | 0.91 | 0.92 | 0.00% | 0.00 | 1.11% |
| 2026-04-13 | 0.93 | 0.93 | 0.91 | 0.92 | -1.71% | 0.00 | 1.52% |
| 2026-04-10 | 0.93 | 0.94 | 0.93 | 0.94 | +0.97% | 0.00 | 0.90% |
| 2026-04-09 | 0.94 | 0.96 | 0.92 | 0.93 | -1.28% | 0.01 | 1.69% |
| 2026-04-08 | 0.92 | 0.94 | 0.91 | 0.94 | +6.35% | 0.01 | 2.84% |
| 2026-04-07 | 0.88 | 0.89 | 0.88 | 0.88 | -0.23% | 0.00 | 0.77% |
| 2026-04-03 | 0.90 | 0.90 | 0.88 | 0.88 | -1.12% | 0.00 | 0.67% |
| 2026-04-02 | 0.92 | 0.92 | 0.89 | 0.89 | -2.61% | 0.00 | 0.99% |
| 2026-04-01 | 0.91 | 0.93 | 0.90 | 0.92 | +3.15% | 0.00 | 0.89% |
| 2026-03-31 | 0.90 | 0.91 | 0.89 | 0.89 | -0.78% | 0.01 | 1.74% |
| 2026-03-30 | 0.91 | 0.91 | 0.89 | 0.90 | -1.32% | 0.00 | 0.90% |
| 2026-03-27 | 0.90 | 0.91 | 0.90 | 0.91 | +0.55% | 0.00 | 0.81% |
| 2026-03-26 | 0.93 | 0.93 | 0.90 | 0.90 | -2.80% | 0.00 | 0.48% |
| 2026-03-25 | 0.91 | 0.94 | 0.91 | 0.93 | +2.65% | 0.00 | 1.44% |
| 2026-03-24 | 0.90 | 0.91 | 0.88 | 0.91 | +2.72% | 0.00 | 0.99% |