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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.11 | 1.11 | 1.10 | 1.11 | -0.81% | 0.01 | 2.88% |
| 2026-02-12 | 1.13 | 1.13 | 1.10 | 1.12 | -0.80% | 0.05 | 12.37% |
| 2026-02-11 | 1.14 | 1.14 | 1.13 | 1.13 | -1.05% | 0.01 | 2.34% |
| 2026-02-10 | 1.13 | 1.15 | 1.12 | 1.14 | +1.33% | 0.02 | 5.38% |
| 2026-02-09 | 1.11 | 1.12 | 1.10 | 1.12 | +3.12% | 0.05 | 12.66% |
| 2026-02-06 | 1.10 | 1.10 | 1.08 | 1.09 | -1.18% | 0.01 | 1.53% |
| 2026-02-05 | 1.11 | 1.11 | 1.09 | 1.10 | -1.16% | 0.00 | 1.12% |
| 2026-02-04 | 1.14 | 1.14 | 1.10 | 1.12 | -1.67% | 0.01 | 3.49% |
| 2026-02-03 | 1.13 | 1.15 | 1.10 | 1.14 | +1.34% | 0.01 | 3.31% |
| 2026-02-02 | 1.16 | 1.16 | 1.12 | 1.12 | -4.03% | 0.02 | 4.44% |
| 2026-01-30 | 1.18 | 1.18 | 1.16 | 1.17 | -1.35% | 0.03 | 6.44% |
| 2026-01-29 | 1.16 | 1.21 | 1.14 | 1.18 | +1.55% | 0.03 | 7.19% |
| 2026-01-28 | 1.17 | 1.17 | 1.16 | 1.17 | +0.17% | 0.02 | 4.32% |
| 2026-01-27 | 1.15 | 1.17 | 1.14 | 1.16 | +0.87% | 0.02 | 4.37% |
| 2026-01-26 | 1.16 | 1.17 | 1.14 | 1.15 | -1.28% | 0.02 | 5.66% |
| 2026-01-23 | 1.18 | 1.18 | 1.15 | 1.17 | +1.57% | 0.03 | 7.63% |
| 2026-01-22 | 1.16 | 1.16 | 1.14 | 1.15 | +0.09% | 0.02 | 4.69% |
| 2026-01-21 | 1.14 | 1.16 | 1.14 | 1.15 | +0.70% | 0.04 | 10.69% |
| 2026-01-20 | 1.16 | 1.19 | 1.14 | 1.14 | -1.38% | 0.04 | 11.04% |
| 2026-01-19 | 1.18 | 1.18 | 1.16 | 1.16 | -1.28% | 0.02 | 5.61% |