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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.26 | 1.26 | 1.22 | 1.22 | -3.40% | 0.62 | 3.51% |
| 2026-03-20 | 1.28 | 1.28 | 1.27 | 1.27 | -0.71% | 0.76 | 4.24% |
| 2026-03-19 | 1.30 | 1.30 | 1.27 | 1.27 | -1.85% | 0.39 | 2.20% |
| 2026-03-18 | 1.29 | 1.30 | 1.28 | 1.30 | +0.54% | 0.31 | 1.73% |
| 2026-03-17 | 1.31 | 1.32 | 1.29 | 1.29 | -1.07% | 0.44 | 2.43% |
| 2026-03-16 | 1.31 | 1.31 | 1.29 | 1.31 | -0.15% | 0.39 | 2.17% |
| 2026-03-13 | 1.31 | 1.32 | 1.31 | 1.31 | -0.61% | 0.28 | 1.54% |
| 2026-03-12 | 1.33 | 1.33 | 1.31 | 1.32 | -0.45% | 0.50 | 2.81% |
| 2026-03-11 | 1.32 | 1.33 | 1.32 | 1.32 | +0.46% | 0.29 | 1.64% |
| 2026-03-10 | 1.30 | 1.32 | 1.30 | 1.32 | +1.54% | 0.18 | 1.03% |
| 2026-03-09 | 1.31 | 1.31 | 1.27 | 1.30 | -1.14% | 0.53 | 3.09% |
| 2026-03-06 | 1.31 | 1.31 | 1.30 | 1.31 | +0.38% | 0.42 | 2.43% |
| 2026-03-05 | 1.30 | 1.31 | 1.30 | 1.31 | +0.93% | 0.28 | 1.62% |
| 2026-03-04 | 1.30 | 1.31 | 1.29 | 1.29 | -1.15% | 0.48 | 2.77% |
| 2026-03-03 | 1.34 | 1.34 | 1.31 | 1.31 | -2.09% | 0.43 | 2.45% |
| 2026-03-02 | 1.34 | 1.34 | 1.32 | 1.34 | 0.00% | 0.50 | 2.82% |
| 2026-02-27 | 1.33 | 1.34 | 1.33 | 1.34 | +0.30% | 0.27 | 1.52% |
| 2026-02-26 | 1.34 | 1.34 | 1.33 | 1.33 | -0.07% | 0.32 | 1.83% |
| 2026-02-25 | 1.33 | 1.34 | 1.32 | 1.33 | +0.98% | 0.18 | 1.03% |
| 2026-02-24 | 1.31 | 1.33 | 1.31 | 1.32 | +0.99% | 0.20 | 1.16% |