工银瑞信中证港股通汽车产业ETF sz.159237
1.02
-0.58%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.13 | 1.13 | 1.12 | 1.12 | -0.53% | 0.07 | 14.49% |
| 2026-04-21 | 1.13 | 1.14 | 1.12 | 1.13 | +0.18% | 0.11 | 20.62% |
| 2026-04-20 | 1.14 | 1.14 | 1.12 | 1.13 | -0.09% | 0.11 | 21.86% |
| 2026-04-17 | 1.14 | 1.15 | 1.13 | 1.13 | -1.22% | 0.09 | 16.81% |
| 2026-04-16 | 1.12 | 1.15 | 1.12 | 1.14 | +2.70% | 0.67 | 128.78% |
| 2026-04-15 | 1.14 | 1.14 | 1.11 | 1.11 | -1.59% | 0.15 | 28.93% |
| 2026-04-14 | 1.15 | 1.15 | 1.12 | 1.13 | -0.35% | 0.22 | 42.16% |
| 2026-04-13 | 1.13 | 1.15 | 1.13 | 1.14 | +0.71% | 0.17 | 35.30% |
| 2026-04-10 | 1.11 | 1.14 | 1.11 | 1.13 | +1.81% | 0.19 | 41.61% |
| 2026-04-09 | 1.11 | 1.12 | 1.10 | 1.11 | -0.72% | 0.35 | 75.84% |
| 2026-04-08 | 1.11 | 1.11 | 1.10 | 1.11 | +2.77% | 0.20 | 43.62% |
| 2026-04-07 | 1.09 | 1.10 | 1.08 | 1.08 | -0.28% | 0.04 | 7.99% |
| 2026-04-03 | 1.10 | 1.11 | 1.08 | 1.09 | 0.00% | 0.11 | 24.35% |
| 2026-04-02 | 1.08 | 1.10 | 1.07 | 1.09 | +0.83% | 0.47 | 104.92% |
| 2026-04-01 | 1.07 | 1.08 | 1.06 | 1.08 | +3.35% | 0.29 | 66.97% |
| 2026-03-31 | 1.06 | 1.07 | 1.04 | 1.04 | -1.42% | 0.43 | 100.96% |
| 2026-03-30 | 1.06 | 1.07 | 1.05 | 1.06 | -1.03% | 0.31 | 74.78% |
| 2026-03-27 | 1.05 | 1.08 | 1.04 | 1.07 | +1.33% | 0.52 | 126.96% |
| 2026-03-26 | 1.07 | 1.08 | 1.05 | 1.06 | -1.31% | 0.33 | 79.89% |
| 2026-03-25 | 1.08 | 1.09 | 1.07 | 1.07 | +0.66% | 0.42 | 101.15% |