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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.33 | 1.34 | 1.32 | 1.33 | 0.00% | 0.37 | 1.89% |
| 2026-04-20 | 1.33 | 1.33 | 1.32 | 1.33 | +0.68% | 0.36 | 1.83% |
| 2026-04-17 | 1.33 | 1.33 | 1.32 | 1.32 | +0.15% | 0.32 | 1.62% |
| 2026-04-16 | 1.31 | 1.32 | 1.30 | 1.32 | +1.22% | 0.18 | 0.93% |
| 2026-04-15 | 1.32 | 1.32 | 1.30 | 1.31 | -0.61% | 0.37 | 1.92% |
| 2026-04-14 | 1.30 | 1.31 | 1.30 | 1.31 | +1.54% | 0.39 | 1.99% |
| 2026-04-13 | 1.29 | 1.30 | 1.29 | 1.29 | +0.15% | 0.24 | 1.25% |
| 2026-04-10 | 1.28 | 1.30 | 1.28 | 1.29 | +1.49% | 0.24 | 1.27% |
| 2026-04-09 | 1.27 | 1.28 | 1.27 | 1.27 | -0.55% | 0.24 | 1.26% |
| 2026-04-08 | 1.24 | 1.28 | 1.24 | 1.28 | +3.89% | 0.19 | 1.02% |
| 2026-04-07 | 1.23 | 1.25 | 1.23 | 1.23 | 0.00% | 0.21 | 1.16% |
| 2026-04-03 | 1.26 | 1.26 | 1.23 | 1.23 | -0.88% | 0.39 | 2.18% |
| 2026-04-02 | 1.26 | 1.26 | 1.24 | 1.24 | -1.11% | 0.73 | 4.10% |
| 2026-04-01 | 1.25 | 1.26 | 1.25 | 1.26 | +1.53% | 0.43 | 2.38% |
| 2026-03-31 | 1.25 | 1.26 | 1.24 | 1.24 | -1.20% | 0.44 | 2.48% |
| 2026-03-30 | 1.25 | 1.26 | 1.24 | 1.25 | 0.00% | 0.35 | 1.96% |
| 2026-03-27 | 1.24 | 1.28 | 1.23 | 1.25 | +0.64% | 0.36 | 2.03% |
| 2026-03-26 | 1.26 | 1.26 | 1.24 | 1.25 | -1.11% | 0.35 | 1.98% |
| 2026-03-25 | 1.25 | 1.26 | 1.25 | 1.26 | +1.69% | 0.35 | 1.96% |
| 2026-03-24 | 1.24 | 1.24 | 1.21 | 1.24 | +1.31% | 0.63 | 3.58% |