工银瑞信中证沪深港黄金产业股票ETF sz.159315
1.61
+1.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.10 | 2.15 | 2.10 | 2.14 | +5.98% | 0.40 | 10.89% |
| 2026-02-13 | 2.03 | 2.08 | 2.02 | 2.02 | -3.39% | 0.24 | 6.67% |
| 2026-02-12 | 2.11 | 2.12 | 2.06 | 2.09 | -0.81% | 0.27 | 7.26% |
| 2026-02-11 | 2.05 | 2.13 | 2.05 | 2.11 | +2.83% | 0.54 | 14.30% |
| 2026-02-10 | 2.07 | 2.08 | 2.05 | 2.05 | -1.49% | 0.22 | 5.95% |
| 2026-02-09 | 2.06 | 2.11 | 2.05 | 2.08 | +2.51% | 0.34 | 8.76% |
| 2026-02-06 | 1.96 | 2.07 | 1.92 | 2.03 | +0.20% | 0.50 | 13.03% |
| 2026-02-05 | 2.09 | 2.10 | 1.99 | 2.03 | -5.45% | 0.43 | 10.90% |
| 2026-02-04 | 2.22 | 2.22 | 2.10 | 2.15 | -0.69% | 0.71 | 16.94% |
| 2026-02-03 | 1.92 | 2.17 | 1.92 | 2.16 | +3.65% | 0.92 | 22.62% |
| 2026-02-02 | 2.08 | 2.08 | 2.08 | 2.08 | -10.02% | 0.13 | 3.02% |
| 2026-01-30 | 2.32 | 2.42 | 2.32 | 2.32 | -9.99% | 0.87 | 18.13% |
| 2026-01-29 | 2.76 | 2.76 | 2.44 | 2.57 | +1.70% | 2.41 | 58.31% |
| 2026-01-28 | 2.35 | 2.53 | 2.35 | 2.53 | +9.67% | 1.29 | 37.53% |
| 2026-01-27 | 2.30 | 2.41 | 2.25 | 2.31 | -0.73% | 0.89 | 30.65% |
| 2026-01-26 | 2.27 | 2.33 | 2.20 | 2.32 | +8.45% | 0.88 | 37.08% |
| 2026-01-23 | 2.14 | 2.17 | 2.12 | 2.14 | +3.08% | 0.42 | 19.31% |
| 2026-01-22 | 2.02 | 2.08 | 2.02 | 2.08 | -1.14% | 0.41 | 20.25% |
| 2026-01-21 | 2.02 | 2.11 | 2.02 | 2.10 | +5.68% | 0.53 | 27.82% |
| 2026-01-20 | 1.94 | 1.99 | 1.88 | 1.99 | +2.37% | 0.36 | 20.81% |