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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.02 | 5.02 | 4.86 | 4.88 | -3.92% | 0.01 | 0.34% |
| 2026-03-20 | 5.12 | 5.18 | 5.04 | 5.08 | -1.24% | 0.05 | 2.08% |
| 2026-03-19 | 5.15 | 5.21 | 5.06 | 5.14 | -1.27% | 0.03 | 1.32% |
| 2026-03-18 | 5.71 | 5.71 | 5.14 | 5.21 | -0.55% | 0.06 | 2.18% |
| 2026-03-17 | 5.26 | 5.32 | 5.22 | 5.24 | -0.63% | 0.04 | 1.46% |
| 2026-03-16 | 5.29 | 5.29 | 5.22 | 5.27 | -0.34% | 0.06 | 2.41% |
| 2026-03-13 | 5.29 | 5.31 | 5.27 | 5.29 | -0.41% | 0.09 | 3.45% |
| 2026-03-12 | 5.29 | 5.31 | 5.25 | 5.31 | -1.04% | 0.00 | 0.05% |
| 2026-03-11 | 5.32 | 5.39 | 5.26 | 5.37 | +1.42% | 0.09 | 3.53% |
| 2026-03-10 | 5.24 | 5.29 | 5.24 | 5.29 | +0.82% | 0.24 | 8.61% |
| 2026-03-09 | 5.26 | 5.34 | 5.14 | 5.25 | -0.40% | 0.11 | 4.23% |
| 2026-03-06 | 5.20 | 5.27 | 5.20 | 5.27 | +0.50% | 0.00 | 0.05% |
| 2026-03-05 | 5.25 | 5.26 | 5.23 | 5.24 | +0.58% | 0.00 | 0.07% |
| 2026-03-04 | 5.23 | 5.27 | 5.16 | 5.21 | -1.23% | 0.08 | 3.25% |
| 2026-03-03 | 5.34 | 5.40 | 5.25 | 5.28 | -1.05% | 0.06 | 2.22% |
| 2026-03-02 | 5.35 | 5.35 | 5.27 | 5.33 | -0.15% | 0.00 | 0.03% |
| 2026-02-27 | 5.33 | 5.35 | 5.33 | 5.34 | +0.41% | 0.00 | 0.01% |
| 2026-02-26 | 5.37 | 5.42 | 5.32 | 5.32 | -0.71% | 0.00 | 0.03% |
| 2026-02-25 | 5.37 | 5.39 | 5.35 | 5.36 | +0.53% | 0.03 | 1.03% |
| 2026-02-24 | 5.27 | 5.38 | 5.27 | 5.33 | +1.23% | 0.00 | 0.18% |