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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.92 | 0.92 | 0.88 | 0.88 | -4.96% | 0.01 | 3.00% |
| 2026-03-20 | 0.95 | 0.95 | 0.93 | 0.93 | -2.62% | 0.00 | 1.54% |
| 2026-03-19 | 0.98 | 0.98 | 0.95 | 0.95 | -2.95% | 0.00 | 1.54% |
| 2026-03-18 | 0.97 | 0.98 | 0.97 | 0.98 | +0.82% | 0.00 | 0.68% |
| 2026-03-17 | 0.97 | 0.99 | 0.97 | 0.97 | 0.00% | 0.00 | 1.24% |
| 2026-03-16 | 0.96 | 0.98 | 0.96 | 0.97 | +0.93% | 0.00 | 1.14% |
| 2026-03-13 | 0.98 | 0.98 | 0.96 | 0.96 | -1.43% | 0.00 | 0.69% |
| 2026-03-12 | 1.00 | 1.00 | 0.97 | 0.98 | -1.81% | 0.01 | 3.97% |
| 2026-03-11 | 1.00 | 1.01 | 0.99 | 1.00 | -0.70% | 0.00 | 1.41% |
| 2026-03-10 | 0.99 | 1.01 | 0.99 | 1.00 | +2.45% | 0.02 | 4.35% |
| 2026-03-09 | 0.97 | 0.99 | 0.95 | 0.98 | -0.10% | 0.00 | 1.43% |
| 2026-03-06 | 0.97 | 0.98 | 0.95 | 0.98 | +1.98% | 0.00 | 1.26% |
| 2026-03-05 | 0.96 | 0.98 | 0.96 | 0.96 | +0.21% | 0.00 | 1.32% |
| 2026-03-04 | 0.97 | 0.98 | 0.96 | 0.96 | -1.94% | 0.01 | 2.17% |
| 2026-03-03 | 1.01 | 1.01 | 0.97 | 0.98 | -2.78% | 0.01 | 4.15% |
| 2026-03-02 | 1.03 | 1.03 | 1.00 | 1.01 | -3.54% | 0.02 | 5.52% |
| 2026-02-27 | 1.03 | 1.05 | 1.03 | 1.04 | +0.97% | 0.01 | 2.53% |
| 2026-02-26 | 1.06 | 1.07 | 1.03 | 1.03 | -2.27% | 0.03 | 7.97% |
| 2026-02-25 | 1.07 | 1.07 | 1.05 | 1.06 | -0.47% | 0.01 | 3.14% |
| 2026-02-24 | 1.10 | 1.10 | 1.05 | 1.06 | -4.15% | 0.03 | 8.11% |