工银瑞信创业板50ETF sz.159370
2.10
+2.94%
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 | 2.04 | 2.11 | 2.04 | 2.10 | +2.94% | 0.03 | 1.28% |
| 2026-05-21 | 2.10 | 2.14 | 2.04 | 2.04 | -1.73% | 0.06 | 2.41% |
| 2026-05-20 | 2.07 | 2.10 | 2.06 | 2.08 | +0.05% | 0.02 | 0.78% |
| 2026-05-19 | 2.06 | 2.08 | 2.03 | 2.08 | -0.57% | 0.03 | 1.22% |
| 2026-05-18 | 2.09 | 2.16 | 2.06 | 2.09 | -0.14% | 0.01 | 0.44% |
| 2026-05-15 | 2.11 | 2.14 | 2.07 | 2.09 | -0.95% | 0.02 | 1.03% |
| 2026-05-14 | 2.20 | 2.20 | 2.10 | 2.11 | -1.95% | 0.01 | 0.56% |
| 2026-05-13 | 2.10 | 2.16 | 2.07 | 2.16 | +2.86% | 0.01 | 0.62% |
| 2026-05-12 | 2.09 | 2.10 | 2.08 | 2.10 | +0.48% | 0.03 | 1.44% |
| 2026-05-11 | 2.10 | 2.10 | 2.01 | 2.09 | +3.63% | 0.02 | 1.15% |
| 2026-05-08 | 2.03 | 2.05 | 2.01 | 2.01 | -0.89% | 0.01 | 0.78% |
| 2026-05-07 | 2.04 | 2.05 | 1.99 | 2.03 | +1.60% | 0.02 | 1.29% |
| 2026-05-06 | 1.97 | 2.02 | 1.97 | 2.00 | +2.78% | 0.01 | 0.80% |
| 2026-04-30 | 1.96 | 1.97 | 1.93 | 1.95 | -0.41% | 0.01 | 0.50% |
| 2026-04-29 | 1.92 | 1.96 | 1.90 | 1.95 | +2.74% | 0.02 | 1.21% |
| 2026-04-28 | 1.93 | 1.97 | 1.89 | 1.90 | -1.50% | 0.02 | 1.17% |
| 2026-04-27 | 1.94 | 1.95 | 1.93 | 1.93 | -0.92% | 0.02 | 1.33% |
| 2026-04-24 | 2.00 | 2.00 | 1.92 | 1.95 | -1.72% | 0.03 | 1.66% |
| 2026-04-23 | 2.01 | 2.01 | 1.96 | 1.98 | -0.65% | 0.02 | 0.87% |
| 2026-04-22 | 1.96 | 2.00 | 1.96 | 2.00 | +1.84% | 0.01 | 0.57% |