国联央视财经50ETF sz.159965
1.72
+1.00%
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 | 1.69 | 1.72 | 1.69 | 1.72 | +1.00% | 0.01 | 1.81% |
| 2026-05-21 | 1.89 | 1.91 | 1.70 | 1.70 | -2.02% | 0.01 | 2.93% |
| 2026-05-20 | 1.71 | 1.74 | 1.71 | 1.74 | +1.46% | 0.00 | 0.60% |
| 2026-05-19 | 1.70 | 1.71 | 1.70 | 1.71 | +0.77% | 0.00 | 0.24% |
| 2026-05-18 | 1.70 | 1.72 | 1.70 | 1.70 | -0.06% | 0.00 | 0.43% |
| 2026-05-15 | 1.70 | 1.71 | 1.69 | 1.70 | -0.64% | 0.00 | 1.03% |
| 2026-05-14 | 1.73 | 1.73 | 1.71 | 1.71 | -1.21% | 0.00 | 0.70% |
| 2026-05-13 | 1.73 | 1.73 | 1.72 | 1.73 | +0.41% | 0.00 | 0.95% |
| 2026-05-12 | 1.75 | 1.75 | 1.72 | 1.72 | -1.15% | 0.01 | 2.33% |
| 2026-05-11 | 1.71 | 1.74 | 1.71 | 1.74 | +2.11% | 0.00 | 0.88% |
| 2026-05-08 | 1.71 | 1.72 | 1.70 | 1.71 | -0.29% | 0.00 | 0.74% |
| 2026-05-07 | 1.69 | 1.72 | 1.69 | 1.71 | +0.71% | 0.00 | 1.00% |
| 2026-05-06 | 1.69 | 1.71 | 1.69 | 1.70 | +0.83% | 0.01 | 1.32% |
| 2026-04-30 | 1.68 | 1.69 | 1.68 | 1.69 | +0.24% | 0.00 | 0.23% |
| 2026-04-29 | 1.68 | 1.68 | 1.67 | 1.68 | +0.72% | 0.00 | 0.22% |
| 2026-04-28 | 1.67 | 1.68 | 1.67 | 1.67 | 0.00% | 0.00 | 0.41% |
| 2026-04-27 | 1.66 | 1.68 | 1.66 | 1.67 | +0.06% | 0.00 | 0.33% |
| 2026-04-24 | 1.67 | 1.67 | 1.66 | 1.67 | -0.24% | 0.01 | 1.07% |
| 2026-04-23 | 1.67 | 1.68 | 1.66 | 1.67 | +0.06% | 0.01 | 2.05% |
| 2026-04-22 | 1.66 | 1.68 | 1.66 | 1.67 | +0.48% | 0.01 | 2.94% |