招商深证TMT50ETF sz.159909
1.43
+5.38%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.37 | 1.43 | 1.36 | 1.43 | +5.38% | 0.15 | 2.29% |
| 2026-05-21 | 1.41 | 1.44 | 1.36 | 1.36 | -2.66% | 0.30 | 4.39% |
| 2026-05-20 | 1.38 | 1.40 | 1.37 | 1.39 | +0.36% | 0.12 | 1.80% |
| 2026-05-19 | 1.37 | 1.39 | 1.33 | 1.39 | +0.29% | 0.08 | 1.24% |
| 2026-05-18 | 1.36 | 1.40 | 1.36 | 1.38 | +0.73% | 0.07 | 1.04% |
| 2026-05-15 | 1.40 | 1.42 | 1.35 | 1.37 | -1.51% | 0.10 | 1.58% |
| 2026-05-14 | 1.44 | 1.45 | 1.39 | 1.40 | -2.45% | 0.11 | 1.61% |
| 2026-05-13 | 1.37 | 1.43 | 1.36 | 1.43 | +2.88% | 0.07 | 0.99% |
| 2026-05-12 | 1.39 | 1.41 | 1.37 | 1.39 | +0.72% | 0.06 | 0.97% |
| 2026-05-11 | 1.34 | 1.39 | 1.34 | 1.38 | +3.37% | 0.08 | 1.29% |
| 2026-05-08 | 1.32 | 1.34 | 1.30 | 1.33 | +0.23% | 0.05 | 0.76% |
| 2026-05-07 | 1.30 | 1.33 | 1.28 | 1.33 | +2.86% | 0.04 | 0.70% |
| 2026-05-06 | 1.29 | 1.32 | 1.29 | 1.29 | +1.65% | 0.04 | 0.72% |
| 2026-04-30 | 1.27 | 1.27 | 1.25 | 1.27 | +0.79% | 0.09 | 1.53% |
| 2026-04-29 | 1.24 | 1.27 | 1.24 | 1.26 | +1.28% | 0.05 | 0.87% |
| 2026-04-28 | 1.27 | 1.27 | 1.24 | 1.25 | -1.73% | 0.04 | 0.76% |
| 2026-04-27 | 1.25 | 1.28 | 1.25 | 1.27 | +1.76% | 0.06 | 0.99% |
| 2026-04-24 | 1.26 | 1.27 | 1.23 | 1.25 | -1.89% | 0.08 | 1.33% |
| 2026-04-23 | 1.29 | 1.30 | 1.26 | 1.27 | -1.47% | 0.09 | 1.55% |
| 2026-04-22 | 1.25 | 1.29 | 1.24 | 1.29 | +3.86% | 0.07 | 1.15% |