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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.31 | 1.32 | 1.31 | 1.31 | -1.21% | 0.28 | 1.60% |
| 2026-02-12 | 1.32 | 1.33 | 1.32 | 1.32 | +0.30% | 0.44 | 2.52% |
| 2026-02-11 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | 0.50 | 2.81% |
| 2026-02-10 | 1.32 | 1.32 | 1.32 | 1.32 | +0.30% | 0.50 | 2.81% |
| 2026-02-09 | 1.30 | 1.32 | 1.30 | 1.32 | +1.62% | 0.46 | 2.64% |
| 2026-02-06 | 1.30 | 1.31 | 1.28 | 1.30 | -0.38% | 0.56 | 3.24% |
| 2026-02-05 | 1.31 | 1.31 | 1.29 | 1.30 | -1.14% | 0.39 | 2.28% |
| 2026-02-04 | 1.30 | 1.32 | 1.30 | 1.32 | +0.77% | 0.70 | 4.09% |
| 2026-02-03 | 1.29 | 1.31 | 1.28 | 1.31 | +1.95% | 0.76 | 4.53% |
| 2026-02-02 | 1.31 | 1.31 | 1.28 | 1.28 | -2.66% | 0.61 | 3.61% |
| 2026-01-30 | 1.33 | 1.33 | 1.30 | 1.32 | -1.42% | 0.60 | 3.43% |
| 2026-01-29 | 1.33 | 1.34 | 1.32 | 1.34 | +0.45% | 0.82 | 4.60% |
| 2026-01-28 | 1.33 | 1.33 | 1.32 | 1.33 | +0.38% | 0.55 | 3.08% |
| 2026-01-27 | 1.32 | 1.33 | 1.31 | 1.32 | -0.23% | 0.69 | 3.89% |
| 2026-01-26 | 1.33 | 1.34 | 1.32 | 1.33 | +0.08% | 0.63 | 3.60% |
| 2026-01-23 | 1.32 | 1.33 | 1.32 | 1.33 | +0.53% | 0.38 | 2.21% |
| 2026-01-22 | 1.32 | 1.33 | 1.31 | 1.32 | +0.08% | 0.45 | 2.64% |
| 2026-01-21 | 1.31 | 1.33 | 1.31 | 1.32 | +0.30% | 0.23 | 1.36% |
| 2026-01-20 | 1.32 | 1.32 | 1.30 | 1.31 | -0.30% | 0.49 | 2.89% |
| 2026-01-19 | 1.32 | 1.33 | 1.31 | 1.32 | +0.08% | 0.47 | 2.79% |