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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.09 | 1.10 | 1.09 | 1.09 | -0.09% | 0.05 | 0.87% |
| 2026-02-12 | 1.09 | 1.10 | 1.08 | 1.10 | +0.46% | 0.02 | 0.28% |
| 2026-02-11 | 1.10 | 1.11 | 1.09 | 1.09 | -1.00% | 0.01 | 0.23% |
| 2026-02-10 | 1.10 | 1.11 | 1.10 | 1.10 | 0.00% | 0.02 | 0.27% |
| 2026-02-09 | 1.08 | 1.10 | 1.08 | 1.10 | +3.18% | 0.03 | 0.57% |
| 2026-02-06 | 1.06 | 1.08 | 1.06 | 1.07 | -1.02% | 0.02 | 0.39% |
| 2026-02-05 | 1.09 | 1.09 | 1.07 | 1.08 | -1.19% | 0.02 | 0.38% |
| 2026-02-04 | 1.10 | 1.10 | 1.08 | 1.09 | -1.35% | 0.03 | 0.53% |
| 2026-02-03 | 1.10 | 1.11 | 1.08 | 1.11 | +1.56% | 0.04 | 0.72% |
| 2026-02-02 | 1.11 | 1.13 | 1.09 | 1.09 | -2.24% | 0.09 | 1.49% |
| 2026-01-30 | 1.10 | 1.12 | 1.08 | 1.11 | +0.45% | 0.06 | 0.92% |
| 2026-01-29 | 1.13 | 1.14 | 1.11 | 1.11 | -1.60% | 0.03 | 0.44% |
| 2026-01-28 | 1.13 | 1.14 | 1.12 | 1.13 | -0.27% | 0.05 | 0.75% |
| 2026-01-27 | 1.11 | 1.14 | 1.11 | 1.13 | +1.16% | 0.05 | 0.85% |
| 2026-01-26 | 1.15 | 1.15 | 1.11 | 1.12 | -1.50% | 0.07 | 1.06% |
| 2026-01-23 | 1.14 | 1.15 | 1.13 | 1.14 | -0.44% | 0.04 | 0.71% |
| 2026-01-22 | 1.15 | 1.15 | 1.12 | 1.14 | +1.15% | 0.07 | 1.17% |
| 2026-01-21 | 1.10 | 1.14 | 1.10 | 1.13 | +1.26% | 0.08 | 1.32% |
| 2026-01-20 | 1.14 | 1.14 | 1.10 | 1.11 | -2.20% | 0.05 | 0.74% |
| 2026-01-19 | 1.15 | 1.15 | 1.13 | 1.14 | -0.96% | 0.05 | 0.78% |