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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.28 | 5.29 | 5.26 | 5.26 | -1.31% | 0.00 | 0.05% |
| 2026-02-12 | 5.30 | 5.34 | 5.30 | 5.33 | -0.07% | 0.00 | 0.03% |
| 2026-02-11 | 5.32 | 5.35 | 5.32 | 5.34 | +0.09% | 0.01 | 0.25% |
| 2026-02-10 | 5.34 | 5.38 | 5.30 | 5.33 | -0.97% | 0.00 | 0.17% |
| 2026-02-09 | 5.31 | 5.39 | 5.31 | 5.39 | -0.07% | 0.11 | 4.07% |
| 2026-02-06 | 5.28 | 5.39 | 5.26 | 5.39 | +1.05% | 0.14 | 5.36% |
| 2026-02-05 | 5.39 | 5.39 | 5.25 | 5.33 | -0.34% | 0.03 | 1.12% |
| 2026-02-04 | 5.24 | 5.35 | 5.24 | 5.35 | +2.02% | 0.06 | 2.32% |
| 2026-02-03 | 5.28 | 5.29 | 5.15 | 5.25 | +1.35% | 0.03 | 1.19% |
| 2026-02-02 | 5.25 | 5.33 | 5.17 | 5.18 | -2.36% | 0.04 | 1.53% |
| 2026-01-30 | 5.34 | 5.34 | 5.26 | 5.30 | -1.69% | 0.00 | 0.07% |
| 2026-01-29 | 5.31 | 5.39 | 5.29 | 5.39 | +1.64% | 0.00 | 0.12% |
| 2026-01-28 | 5.25 | 5.34 | 5.24 | 5.30 | +0.45% | 0.08 | 2.99% |
| 2026-01-27 | 5.29 | 5.30 | 5.26 | 5.28 | -0.73% | 0.00 | 0.10% |
| 2026-01-26 | 5.27 | 5.41 | 5.26 | 5.32 | +0.26% | 0.03 | 1.06% |
| 2026-01-23 | 5.24 | 5.33 | 5.24 | 5.31 | +0.57% | 0.00 | 0.13% |
| 2026-01-22 | 5.44 | 5.44 | 5.27 | 5.28 | -1.12% | 0.03 | 1.05% |
| 2026-01-21 | 5.28 | 5.34 | 5.28 | 5.34 | +1.43% | 0.03 | 1.06% |
| 2026-01-20 | 5.21 | 5.28 | 5.21 | 5.26 | +0.52% | 0.00 | 0.03% |
| 2026-01-19 | 5.21 | 5.26 | 5.21 | 5.23 | +0.23% | 0.00 | 0.03% |