建信深证基本面60ETF sz.159916
5.15
-2.32%
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 | 5.18 | 5.20 | 5.06 | 5.15 | -2.32% | 0.04 | 1.34% |
| 2026-05-21 | 5.14 | 5.30 | 5.14 | 5.27 | +2.37% | 0.16 | 6.16% |
| 2026-05-20 | 5.15 | 5.16 | 5.10 | 5.15 | -0.68% | 0.01 | 0.31% |
| 2026-05-19 | 5.13 | 5.18 | 5.13 | 5.18 | +0.10% | 0.04 | 1.55% |
| 2026-05-18 | 5.29 | 5.30 | 5.17 | 5.18 | -2.41% | 0.15 | 5.98% |
| 2026-05-15 | 5.34 | 5.38 | 5.30 | 5.30 | -1.43% | 0.03 | 1.06% |
| 2026-05-14 | 5.42 | 5.43 | 5.38 | 5.38 | -0.76% | 0.14 | 5.27% |
| 2026-05-13 | 5.40 | 5.42 | 5.39 | 5.42 | +0.95% | 0.12 | 4.58% |
| 2026-05-12 | 5.42 | 5.44 | 5.37 | 5.37 | -1.27% | 0.06 | 2.42% |
| 2026-05-11 | 5.37 | 5.44 | 5.37 | 5.44 | +1.40% | 0.00 | 0.13% |
| 2026-05-08 | 5.38 | 5.39 | 5.35 | 5.37 | -1.09% | 0.10 | 3.75% |
| 2026-05-07 | 5.42 | 5.50 | 5.39 | 5.42 | +0.02% | 0.10 | 3.94% |
| 2026-05-06 | 5.35 | 5.42 | 5.35 | 5.42 | +1.10% | 0.15 | 5.60% |
| 2026-04-30 | 5.34 | 5.45 | 5.34 | 5.37 | +0.02% | 0.25 | 9.35% |
| 2026-04-29 | 5.26 | 5.40 | 5.26 | 5.36 | +1.26% | 0.07 | 2.59% |
| 2026-04-28 | 5.30 | 5.30 | 5.24 | 5.30 | +0.57% | 0.19 | 7.24% |
| 2026-04-27 | 5.24 | 5.31 | 5.24 | 5.27 | +0.46% | 0.12 | 4.60% |
| 2026-04-24 | 5.23 | 5.26 | 5.18 | 5.24 | -0.70% | 0.17 | 6.60% |
| 2026-04-23 | 5.24 | 5.31 | 5.22 | 5.28 | -0.13% | 0.23 | 8.59% |
| 2026-04-22 | 5.18 | 5.31 | 5.18 | 5.29 | +1.28% | 0.16 | 6.36% |