交银深证300价值ETF sz.159913
2.46
-0.77%
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 | 2.54 | 2.54 | 2.51 | 2.51 | -1.60% | 0.00 | 0.07% |
| 2026-02-12 | 2.54 | 2.56 | 2.54 | 2.56 | -0.16% | 0.00 | 0.17% |
| 2026-02-11 | 2.55 | 2.56 | 2.55 | 2.56 | +0.35% | 0.00 | 0.06% |
| 2026-02-10 | 2.54 | 2.55 | 2.54 | 2.55 | -0.27% | 0.00 | 0.02% |
| 2026-02-09 | 2.54 | 2.56 | 2.54 | 2.56 | +0.87% | 0.00 | 0.10% |
| 2026-02-06 | 2.52 | 2.54 | 2.52 | 2.54 | +0.08% | 0.00 | 0.04% |
| 2026-02-05 | 2.53 | 2.54 | 2.52 | 2.53 | -0.24% | 0.00 | 0.17% |
| 2026-02-04 | 2.53 | 2.54 | 2.52 | 2.54 | +0.67% | 0.00 | 0.21% |
| 2026-02-03 | 2.51 | 2.56 | 2.49 | 2.52 | +0.84% | 0.00 | 0.20% |
| 2026-02-02 | 2.55 | 2.55 | 2.50 | 2.50 | -3.10% | 0.01 | 1.32% |
| 2026-01-30 | 2.61 | 2.61 | 2.51 | 2.58 | -0.85% | 0.01 | 1.44% |
| 2026-01-29 | 2.57 | 2.64 | 2.55 | 2.60 | +1.01% | 0.01 | 1.78% |
| 2026-01-28 | 2.53 | 2.60 | 2.53 | 2.58 | +0.86% | 0.00 | 0.47% |
| 2026-01-27 | 2.58 | 2.58 | 2.53 | 2.56 | -1.43% | 0.00 | 0.26% |
| 2026-01-26 | 2.55 | 2.59 | 2.55 | 2.59 | +1.21% | 0.00 | 0.11% |
| 2026-01-23 | 2.54 | 2.57 | 2.54 | 2.56 | +1.27% | 0.00 | 0.17% |
| 2026-01-22 | 2.53 | 2.54 | 2.53 | 2.53 | +0.08% | 0.00 | 0.08% |
| 2026-01-21 | 2.52 | 2.54 | 2.52 | 2.53 | 0.00% | 0.00 | 0.09% |
| 2026-01-20 | 2.53 | 2.53 | 2.51 | 2.53 | +0.40% | 0.00 | 0.13% |
| 2026-01-19 | 2.53 | 2.59 | 2.49 | 2.52 | +0.76% | 0.00 | 0.09% |