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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.24 | 1.25 | 1.22 | 1.24 | -0.32% | 0.03 | 0.57% |
| 2026-04-20 | 1.23 | 1.26 | 1.23 | 1.25 | +1.30% | 0.03 | 0.45% |
| 2026-04-17 | 1.22 | 1.23 | 1.19 | 1.23 | +2.50% | 0.05 | 0.84% |
| 2026-04-16 | 1.17 | 1.20 | 1.16 | 1.20 | +2.21% | 0.03 | 0.52% |
| 2026-04-15 | 1.20 | 1.21 | 1.17 | 1.18 | -1.84% | 0.04 | 0.79% |
| 2026-04-14 | 1.19 | 1.21 | 1.18 | 1.20 | +1.96% | 0.06 | 1.14% |
| 2026-04-13 | 1.16 | 1.18 | 1.16 | 1.17 | +0.60% | 0.04 | 0.68% |
| 2026-04-10 | 1.14 | 1.18 | 1.14 | 1.17 | +3.00% | 0.08 | 1.40% |
| 2026-04-09 | 1.11 | 1.13 | 1.10 | 1.13 | +0.89% | 0.02 | 0.41% |
| 2026-04-08 | 1.06 | 1.12 | 1.06 | 1.12 | +7.16% | 0.02 | 0.45% |
| 2026-04-07 | 1.05 | 1.06 | 1.04 | 1.05 | +0.10% | 0.01 | 0.13% |
| 2026-04-03 | 1.05 | 1.06 | 1.05 | 1.05 | +0.10% | 0.01 | 0.16% |
| 2026-04-02 | 1.07 | 1.07 | 1.04 | 1.05 | -2.15% | 0.01 | 0.16% |
| 2026-04-01 | 1.06 | 1.07 | 1.06 | 1.07 | +2.30% | 0.01 | 0.17% |
| 2026-03-31 | 1.06 | 1.07 | 1.04 | 1.04 | -1.60% | 0.01 | 0.14% |
| 2026-03-30 | 1.05 | 1.06 | 1.04 | 1.06 | -0.09% | 0.04 | 0.69% |
| 2026-03-27 | 1.05 | 1.08 | 1.04 | 1.06 | -0.56% | 0.01 | 0.18% |
| 2026-03-26 | 1.09 | 1.09 | 1.06 | 1.07 | -1.84% | 0.02 | 0.32% |
| 2026-03-25 | 1.07 | 1.10 | 1.07 | 1.09 | +2.54% | 0.02 | 0.31% |
| 2026-03-24 | 1.06 | 1.06 | 1.03 | 1.06 | +1.34% | 0.02 | 0.41% |