物联网ETF招商(159701) - 历史行情 - 股票行情中心

最近浏览股
我的自选股

物联网ETF招商

行情图表

基金资料

物联网ETF招商（159701）

2025-04-17 15:00

历史行情

日期	开盘	收盘	涨跌额	涨跌幅	最低	最高	成交量(手)	成交金额(万)	换手率
累计：
					105.91	105.91
累计：	2024-12-17至2025-04-17		-0.03	-3.81%	0.686	0.91	3267152	27069.798	1133.8%
2025-04-17	0.751	0.756	0.009	1.20%	0.751	0.760	27349	206.572	9.87%
2025-04-16	0.753	0.747	-0.010	-1.32%	0.743	0.753	18004	134.629	6.50%
2025-04-15	0.764	0.757	-0.009	-1.17%	0.752	0.764	16153	122.053	5.83%
2025-04-14	0.771	0.766	0.002	0.26%	0.764	0.778	23052	177.144	8.32%
2025-04-11	0.739	0.764	0.019	2.55%	0.739	0.771	57525	430.452	20.76%
2025-04-10	0.730	0.745	0.022	3.04%	0.730	0.757	13032	97.625	4.70%
2025-04-09	0.699	0.723	0.017	2.41%	0.686	0.728	33474	238.297	12.08%
2025-04-08	0.716	0.706	-0.017	-2.35%	0.698	0.720	16363	116.459	5.91%
2025-04-07	0.795	0.723	-0.080	-9.96%	0.723	0.795	37827	277.252	13.65%
2025-04-03	0.813	0.803	-0.021	-2.55%	0.800	0.815	40252	323.242	14.53%
2025-04-02	0.841	0.824	-0.024	-2.83%	0.822	0.841	33708	277.578	12.17%
2025-04-01	0.826	0.848	0.019	2.29%	0.822	0.848	33135	272.881	11.96%
2025-03-31	0.820	0.829	0.001	0.12%	0.814	0.829	41976	343.539	15.15%
2025-03-28	0.832	0.828	-0.003	-0.36%	0.826	0.832	36932	305.993	13.33%
2025-03-27	0.828	0.831	0.002	0.24%	0.824	0.841	40058	333.742	14.46%
2025-03-26	0.833	0.829	-0.001	-0.12%	0.828	0.834	38084	316.376	13.75%
2025-03-25	0.841	0.830	-0.004	-0.48%	0.827	0.841	18675	155.160	6.74%
2025-03-24	0.839	0.834	-0.001	-0.12%	0.827	0.842	28786	240.523	10.39%
2025-03-21	0.851	0.835	-0.024	-2.79%	0.835	0.853	24606	207.511	8.88%
2025-03-20	0.869	0.859	-0.006	-0.69%	0.856	0.869	42821	369.156	15.46%
2025-03-19	0.871	0.865	-0.004	-0.46%	0.860	0.871	42748	369.912	15.43%
2025-03-18	0.869	0.869	0.008	0.93%	0.863	0.871	49553	430.736	17.89%
2025-03-17	0.864	0.861	-0.003	-0.35%	0.860	0.879	52162	449.085	18.83%
2025-03-14	0.849	0.864	0.017	2.01%	0.849	0.864	50336	433.089	18.17%
2025-03-13	0.865	0.847	-0.021	-2.42%	0.846	0.866	25574	217.459	9.23%
2025-03-12	0.867	0.868	0.004	0.46%	0.863	0.876	36188	315.183	13.06%
2025-03-11	0.863	0.864	-0.007	-0.80%	0.858	0.864	59027	508.653	21.31%
2025-03-10	0.872	0.871	0.000	0.00%	0.864	0.878	25720	224.030	9.28%
2025-03-07	0.878	0.871	-0.012	-1.36%	0.869	0.879	54810	478.036	19.78%
2025-03-06	0.878	0.883	0.013	1.49%	0.878	0.886	19305	170.353	6.97%
2025-03-05	0.867	0.870	0.007	0.81%	0.863	0.875	41788	363.532	15.08%
2025-03-04	0.841	0.863	0.014	1.65%	0.840	0.866	40848	352.006	14.74%
2025-03-03	0.857	0.849	-0.006	-0.70%	0.843	0.862	52400	444.284	18.91%
2025-02-28	0.887	0.855	-0.040	-4.47%	0.855	0.887	69808	605.466	25.20%
2025-02-27	0.906	0.895	-0.010	-1.10%	0.880	0.910	46600	416.018	16.82%
2025-02-26	0.889	0.905	0.008	0.89%	0.886	0.910	61500	554.200	22.20%
2025-02-25	0.893	0.897	-0.005	-0.55%	0.885	0.908	60473	546.578	21.83%
2025-02-24	0.900	0.902	-0.001	-0.11%	0.899	0.907	17949	162.104	6.48%
2025-02-21	0.884	0.903	0.027	3.08%	0.882	0.905	73856	656.771	26.66%
2025-02-20	0.875	0.876	0.003	0.34%	0.871	0.879	64420	563.364	23.25%
2025-02-19	0.850	0.873	0.029	3.44%	0.850	0.874	58754	504.868	21.21%
2025-02-18	0.864	0.844	-0.018	-2.09%	0.844	0.864	43661	374.069	15.76%
2025-02-17	0.860	0.862	0.005	0.58%	0.858	0.865	14003	120.520	5.05%
2025-02-14	0.848	0.857	0.007	0.82%	0.844	0.858	55130	470.536	19.90%
2025-02-13	0.868	0.850	-0.020	-2.30%	0.850	0.868	58063	498.846	20.96%
2025-02-12	0.850	0.870	0.019	2.23%	0.844	0.871	62609	539.552	22.60%
2025-02-11	0.866	0.851	-0.007	-0.82%	0.850	0.866	44989	384.385	16.24%
2025-02-10	0.853	0.858	0.006	0.70%	0.844	0.860	50602	430.316	18.26%
2025-02-07	0.844	0.852	0.011	1.31%	0.841	0.867	44340	380.295	16.00%
2025-02-06	0.813	0.841	0.030	3.70%	0.813	0.843	48807	409.399	17.62%
2025-02-05	0.805	0.811	0.005	0.62%	0.805	0.816	48782	395.451	17.61%
2025-01-27	0.814	0.806	-0.013	-1.59%	0.802	0.815	47129	379.891	17.01%
2025-01-24	0.806	0.819	0.015	1.87%	0.806	0.821	45432	371.613	16.40%
2025-01-23	0.820	0.804	-0.008	-0.99%	0.804	0.827	38234	311.421	13.80%
2025-01-22	0.811	0.812	0.000	0.00%	0.806	0.816	41100	333.635	14.83%
2025-01-21	0.802	0.812	0.017	2.14%	0.799	0.817	39205	317.913	12.37%
2025-01-20	0.795	0.795	0.001	0.13%	0.795	0.807	36833	294.559	11.62%
2025-01-17	0.781	0.794	0.009	1.15%	0.779	0.864	33334	264.212	10.51%
2025-01-16	0.789	0.785	0.003	0.38%	0.779	0.799	22442	175.701	7.08%
2025-01-15	0.789	0.782	-0.008	-1.01%	0.780	0.789	48311	377.862	15.24%
2025-01-14	0.763	0.790	0.034	4.50%	0.763	0.790	48185	377.316	15.20%
2025-01-13	0.773	0.756	-0.010	-1.31%	0.752	0.773	39557	299.304	12.48%
2025-01-10	0.776	0.766	-0.010	-1.29%	0.766	0.779	38828	301.146	12.25%
2025-01-09	0.770	0.776	0.007	0.91%	0.770	0.781	44415	345.723	14.01%
2025-01-08	0.773	0.769	0.003	0.39%	0.752	0.773	35055	268.609	11.06%
2025-01-07	0.759	0.766	0.014	1.86%	0.759	0.768	48859	372.734	15.41%
2025-01-06	0.765	0.752	-0.006	-0.79%	0.751	0.765	42623	320.414	13.44%
2025-01-03	0.772	0.758	-0.014	-1.81%	0.758	0.773	32730	251.708	10.32%
2025-01-02	0.799	0.772	-0.035	-4.34%	0.772	0.799	35196	272.587	11.10%
2024-12-31	0.835	0.807	-0.026	-3.12%	0.805	0.835	39421	320.585	12.43%
2024-12-30	0.831	0.833	0.001	0.12%	0.831	0.841	45469	379.357	14.34%
2024-12-27	0.842	0.832	-0.010	-1.19%	0.831	0.846	41185	343.714	12.99%
2024-12-26	0.821	0.842	0.021	2.56%	0.821	0.843	41443	348.225	13.07%
2024-12-25	0.821	0.821	0.003	0.37%	0.818	0.825	41153	337.226	12.98%
2024-12-24	0.810	0.818	0.002	0.25%	0.808	0.818	57827	471.176	18.24%
2024-12-23	0.830	0.816	-0.010	-1.21%	0.815	0.830	48245	394.274	15.22%
2024-12-20	0.825	0.826	0.001	0.12%	0.823	0.835	43688	361.270	13.78%
2024-12-19	0.797	0.825	0.022	2.74%	0.797	0.825	37222	305.244	11.74%
2024-12-18	0.788	0.803	0.014	1.77%	0.788	0.805	29344	234.913	9.26%
2024-12-17	0.794	0.789	0.002	0.25%	0.788	0.799	28070	222.186	8.85%

*注：每次查询最多显示100条

日	一	二	三	四	五	六
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

日	一	二	三	四	五	六
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30

日	一	二	三	四	五	六
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30