工银中证A500ETF sz.159362
1.38
+1.48%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.36 | 1.47 | 1.36 | 1.38 | +1.48% | 0.34 | 1.79% |
| 2026-05-21 | 1.39 | 1.48 | 1.35 | 1.35 | -2.31% | 0.34 | 1.80% |
| 2026-05-20 | 1.37 | 1.39 | 1.37 | 1.39 | +0.80% | 0.46 | 2.42% |
| 2026-05-19 | 1.36 | 1.38 | 1.35 | 1.38 | +0.66% | 0.35 | 1.85% |
| 2026-05-18 | 1.37 | 1.38 | 1.36 | 1.37 | -0.80% | 0.93 | 4.78% |
| 2026-05-15 | 1.39 | 1.40 | 1.37 | 1.38 | -1.08% | 0.63 | 3.23% |
| 2026-05-14 | 1.42 | 1.43 | 1.39 | 1.39 | -1.76% | 0.44 | 2.18% |
| 2026-05-13 | 1.40 | 1.42 | 1.40 | 1.42 | +1.14% | 0.48 | 2.41% |
| 2026-05-12 | 1.41 | 1.41 | 1.40 | 1.40 | -0.43% | 0.51 | 2.57% |
| 2026-05-11 | 1.39 | 1.41 | 1.39 | 1.41 | +1.73% | 0.45 | 2.25% |
| 2026-05-08 | 1.39 | 1.39 | 1.37 | 1.38 | -0.36% | 0.38 | 1.94% |
| 2026-05-07 | 1.38 | 1.39 | 1.38 | 1.39 | +0.80% | 0.76 | 3.76% |
| 2026-05-06 | 1.36 | 1.38 | 1.36 | 1.38 | +1.85% | 0.25 | 1.26% |
| 2026-04-30 | 1.35 | 1.35 | 1.33 | 1.35 | +0.37% | 0.28 | 1.41% |
| 2026-04-29 | 1.33 | 1.35 | 1.33 | 1.35 | +1.28% | 0.33 | 1.67% |
| 2026-04-28 | 1.33 | 1.34 | 1.33 | 1.33 | -0.45% | 0.74 | 3.84% |
| 2026-04-27 | 1.34 | 1.34 | 1.33 | 1.34 | -0.07% | 0.45 | 2.32% |
| 2026-04-24 | 1.34 | 1.34 | 1.32 | 1.34 | -0.37% | 0.56 | 2.87% |
| 2026-04-23 | 1.35 | 1.35 | 1.33 | 1.34 | -0.30% | 0.54 | 2.72% |
| 2026-04-22 | 1.33 | 1.35 | 1.33 | 1.35 | +0.97% | 0.42 | 2.15% |