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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.69 | 1.70 | 1.68 | 1.68 | -0.65% | 0.01 | 1.16% |
| 2026-02-12 | 1.70 | 1.70 | 1.69 | 1.69 | -0.53% | 0.00 | 0.36% |
| 2026-02-11 | 1.71 | 1.71 | 1.70 | 1.70 | -0.23% | 0.00 | 0.15% |
| 2026-02-10 | 1.71 | 1.71 | 1.70 | 1.70 | -0.18% | 0.00 | 0.32% |
| 2026-02-09 | 1.68 | 1.71 | 1.68 | 1.71 | +1.25% | 0.00 | 0.44% |
| 2026-02-06 | 1.69 | 1.69 | 1.68 | 1.69 | -0.41% | 0.00 | 0.29% |
| 2026-02-05 | 1.69 | 1.70 | 1.68 | 1.69 | 0.00% | 0.00 | 0.40% |
| 2026-02-04 | 1.68 | 1.69 | 1.68 | 1.69 | +0.89% | 0.00 | 0.45% |
| 2026-02-03 | 1.66 | 1.68 | 1.66 | 1.68 | +1.21% | 0.00 | 0.41% |
| 2026-02-02 | 1.68 | 1.69 | 1.66 | 1.66 | -1.31% | 0.00 | 0.36% |
| 2026-01-30 | 1.70 | 1.70 | 1.68 | 1.68 | -1.35% | 0.00 | 0.61% |
| 2026-01-29 | 1.66 | 1.71 | 1.66 | 1.70 | +1.98% | 0.01 | 1.25% |
| 2026-01-28 | 1.68 | 1.68 | 1.66 | 1.67 | -0.30% | 0.00 | 0.58% |
| 2026-01-27 | 1.67 | 1.68 | 1.67 | 1.68 | +0.12% | 0.00 | 0.94% |
| 2026-01-26 | 1.68 | 1.73 | 1.67 | 1.67 | -0.65% | 0.00 | 0.84% |
| 2026-01-23 | 1.68 | 1.70 | 1.68 | 1.68 | +0.36% | 0.00 | 0.76% |
| 2026-01-22 | 1.68 | 1.69 | 1.67 | 1.68 | -0.12% | 0.01 | 0.96% |
| 2026-01-21 | 1.85 | 1.85 | 1.68 | 1.68 | -0.83% | 0.01 | 2.06% |
| 2026-01-20 | 1.69 | 1.70 | 1.68 | 1.69 | +0.24% | 0.00 | 0.67% |
| 2026-01-19 | 1.69 | 1.70 | 1.69 | 1.69 | 0.00% | 0.01 | 1.23% |