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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.64 | 1.64 | 1.58 | 1.59 | -3.59% | 0.01 | 2.14% |
| 2026-03-20 | 1.65 | 1.67 | 1.65 | 1.65 | -0.72% | 0.00 | 0.65% |
| 2026-03-19 | 1.67 | 1.67 | 1.65 | 1.66 | -1.19% | 0.00 | 0.56% |
| 2026-03-18 | 1.67 | 1.68 | 1.67 | 1.68 | +0.36% | 0.00 | 0.27% |
| 2026-03-17 | 1.66 | 1.69 | 1.66 | 1.67 | +0.06% | 0.01 | 1.07% |
| 2026-03-16 | 1.66 | 1.67 | 1.65 | 1.67 | +0.97% | 0.00 | 0.74% |
| 2026-03-13 | 1.66 | 1.67 | 1.65 | 1.65 | -0.36% | 0.00 | 0.86% |
| 2026-03-12 | 1.66 | 1.66 | 1.65 | 1.66 | 0.00% | 0.00 | 0.22% |
| 2026-03-11 | 1.66 | 1.66 | 1.65 | 1.66 | +0.24% | 0.00 | 0.78% |
| 2026-03-10 | 1.77 | 1.77 | 1.62 | 1.66 | +1.28% | 0.01 | 1.30% |
| 2026-03-09 | 1.65 | 1.65 | 1.62 | 1.64 | -0.67% | 0.01 | 1.36% |
| 2026-03-06 | 1.64 | 1.65 | 1.64 | 1.65 | +0.55% | 0.01 | 1.13% |
| 2026-03-05 | 1.62 | 1.64 | 1.62 | 1.64 | +1.05% | 0.00 | 0.30% |
| 2026-03-04 | 1.63 | 1.63 | 1.61 | 1.62 | -0.98% | 0.00 | 0.34% |
| 2026-03-03 | 1.66 | 1.66 | 1.64 | 1.64 | -1.33% | 0.00 | 0.93% |
| 2026-03-02 | 1.67 | 1.67 | 1.65 | 1.66 | -0.66% | 0.00 | 0.72% |
| 2026-02-27 | 1.67 | 1.67 | 1.67 | 1.67 | -0.12% | 0.00 | 0.45% |
| 2026-02-26 | 1.68 | 1.68 | 1.67 | 1.67 | -0.54% | 0.00 | 0.36% |
| 2026-02-25 | 1.68 | 1.69 | 1.68 | 1.68 | -0.30% | 0.00 | 0.76% |
| 2026-02-24 | 1.68 | 1.69 | 1.68 | 1.69 | +0.30% | 0.00 | 0.53% |