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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.25 | 5.25 | 5.18 | 5.22 | +0.42% | 0.21 | 7.67% |
| 2026-04-20 | 5.27 | 5.27 | 5.18 | 5.20 | -1.14% | 0.14 | 5.68% |
| 2026-04-17 | 5.22 | 5.31 | 5.18 | 5.26 | +0.65% | 0.01 | 0.55% |
| 2026-04-16 | 5.19 | 5.26 | 5.18 | 5.22 | +1.24% | 0.05 | 1.86% |
| 2026-04-15 | 5.18 | 5.19 | 5.16 | 5.16 | -0.15% | 0.00 | 0.08% |
| 2026-04-14 | 5.14 | 5.17 | 5.12 | 5.17 | +0.84% | 0.01 | 0.54% |
| 2026-04-13 | 5.18 | 5.18 | 5.11 | 5.12 | -0.50% | 0.10 | 3.87% |
| 2026-04-10 | 5.09 | 5.17 | 5.09 | 5.15 | +2.34% | 0.01 | 0.46% |
| 2026-04-09 | 5.09 | 5.09 | 5.02 | 5.03 | -0.83% | 0.00 | 0.03% |
| 2026-04-08 | 4.96 | 5.08 | 4.96 | 5.08 | +2.63% | 0.00 | 0.07% |
| 2026-04-07 | 4.94 | 4.95 | 4.91 | 4.95 | +0.14% | 0.10 | 4.04% |
| 2026-04-03 | 4.98 | 4.98 | 4.93 | 4.94 | -1.00% | 0.02 | 0.77% |
| 2026-04-02 | 5.01 | 5.05 | 4.98 | 4.99 | -1.13% | 0.01 | 0.58% |
| 2026-04-01 | 5.01 | 5.06 | 5.01 | 5.04 | +1.00% | 0.01 | 0.51% |
| 2026-03-31 | 5.03 | 5.05 | 4.98 | 5.00 | -0.40% | 0.03 | 1.06% |
| 2026-03-30 | 5.03 | 5.06 | 4.97 | 5.01 | -0.36% | 0.13 | 4.88% |
| 2026-03-27 | 4.97 | 5.06 | 4.97 | 5.03 | +0.36% | 0.06 | 2.14% |
| 2026-03-26 | 5.02 | 5.05 | 4.94 | 5.01 | -0.57% | 0.00 | 0.08% |
| 2026-03-25 | 5.00 | 5.10 | 4.94 | 5.04 | +1.26% | 0.06 | 2.29% |
| 2026-03-24 | 4.94 | 5.00 | 4.88 | 4.98 | +2.09% | 0.13 | 5.04% |