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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.67 | 1.67 | 1.66 | 1.66 | +0.06% | 0.00 | 0.54% |
| 2026-04-20 | 1.65 | 1.66 | 1.65 | 1.66 | +0.91% | 0.00 | 0.64% |
| 2026-04-17 | 1.65 | 1.65 | 1.64 | 1.65 | -0.48% | 0.00 | 0.65% |
| 2026-04-16 | 1.65 | 1.66 | 1.65 | 1.66 | +0.12% | 0.01 | 1.10% |
| 2026-04-15 | 1.65 | 1.66 | 1.65 | 1.65 | -0.06% | 0.00 | 0.81% |
| 2026-04-14 | 1.76 | 1.76 | 1.63 | 1.66 | +1.60% | 0.01 | 1.26% |
| 2026-04-13 | 1.64 | 1.64 | 1.62 | 1.63 | -0.55% | 0.00 | 0.29% |
| 2026-04-10 | 1.63 | 1.64 | 1.63 | 1.64 | +0.61% | 0.00 | 0.17% |
| 2026-04-09 | 1.64 | 1.64 | 1.62 | 1.63 | -1.09% | 0.00 | 0.15% |
| 2026-04-08 | 1.62 | 1.66 | 1.62 | 1.65 | +1.98% | 0.00 | 0.59% |
| 2026-04-07 | 1.62 | 1.63 | 1.61 | 1.61 | -0.55% | 0.00 | 0.73% |
| 2026-04-03 | 1.64 | 1.64 | 1.62 | 1.62 | -0.73% | 0.00 | 0.05% |
| 2026-04-02 | 1.64 | 1.65 | 1.64 | 1.64 | -0.61% | 0.00 | 0.08% |
| 2026-04-01 | 1.64 | 1.65 | 1.64 | 1.65 | +1.04% | 0.00 | 0.04% |
| 2026-03-31 | 1.62 | 1.64 | 1.62 | 1.63 | +0.18% | 0.00 | 0.33% |
| 2026-03-30 | 1.61 | 1.63 | 1.60 | 1.62 | 0.00% | 0.00 | 0.37% |
| 2026-03-27 | 1.60 | 1.62 | 1.60 | 1.62 | +1.12% | 0.00 | 0.15% |
| 2026-03-26 | 1.63 | 1.63 | 1.61 | 1.61 | -1.11% | 0.00 | 0.12% |
| 2026-03-25 | 1.61 | 1.62 | 1.61 | 1.62 | +1.18% | 0.00 | 0.13% |
| 2026-03-24 | 1.59 | 1.61 | 1.59 | 1.61 | +1.26% | 0.01 | 1.34% |