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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.07 | 1.08 | 1.04 | 1.05 | -4.81% | 0.03 | 0.56% |
| 2026-03-20 | 1.11 | 1.13 | 1.10 | 1.10 | +0.18% | 0.02 | 0.44% |
| 2026-03-19 | 1.11 | 1.11 | 1.09 | 1.10 | -1.35% | 0.04 | 0.81% |
| 2026-03-18 | 1.09 | 1.12 | 1.09 | 1.11 | +2.58% | 0.02 | 0.40% |
| 2026-03-17 | 1.11 | 1.12 | 1.08 | 1.09 | -2.34% | 0.02 | 0.41% |
| 2026-03-16 | 1.10 | 1.11 | 1.08 | 1.11 | +0.82% | 0.05 | 0.83% |
| 2026-03-13 | 1.11 | 1.11 | 1.10 | 1.10 | -0.54% | 0.02 | 0.39% |
| 2026-03-12 | 1.11 | 1.13 | 1.09 | 1.11 | -0.89% | 0.02 | 0.34% |
| 2026-03-11 | 1.12 | 1.13 | 1.12 | 1.12 | 0.00% | 0.03 | 0.49% |
| 2026-03-10 | 1.10 | 1.12 | 1.10 | 1.12 | +3.32% | 0.03 | 0.50% |
| 2026-03-09 | 1.09 | 1.09 | 1.05 | 1.08 | -1.19% | 0.03 | 0.58% |
| 2026-03-06 | 1.09 | 1.10 | 1.08 | 1.10 | -0.27% | 0.05 | 0.83% |
| 2026-03-05 | 1.11 | 1.12 | 1.08 | 1.10 | +1.76% | 0.02 | 0.38% |
| 2026-03-04 | 1.08 | 1.10 | 1.07 | 1.08 | -0.55% | 0.04 | 0.71% |
| 2026-03-03 | 1.12 | 1.14 | 1.08 | 1.09 | -3.47% | 0.08 | 1.34% |
| 2026-03-02 | 1.11 | 1.13 | 1.10 | 1.12 | -0.71% | 0.02 | 0.41% |
| 2026-02-27 | 1.13 | 1.14 | 1.12 | 1.13 | -1.05% | 0.02 | 0.30% |
| 2026-02-26 | 1.13 | 1.15 | 1.12 | 1.15 | +1.87% | 0.06 | 0.95% |
| 2026-02-25 | 1.11 | 1.13 | 1.11 | 1.12 | +0.81% | 0.04 | 0.69% |
| 2026-02-24 | 1.10 | 1.12 | 1.10 | 1.11 | +1.83% | 0.09 | 1.62% |