工银中证消费龙头ETF sz.159520
0.93
-1.06%
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 | 0.94 | 0.94 | 0.93 | 0.93 | -1.06% | 0.05 | 3.47% |
| 2026-05-21 | 0.94 | 0.95 | 0.94 | 0.94 | 0.00% | 0.12 | 7.38% |
| 2026-05-20 | 0.94 | 0.94 | 0.94 | 0.94 | -0.63% | 0.07 | 4.64% |
| 2026-05-19 | 0.95 | 0.95 | 0.94 | 0.95 | -0.32% | 0.06 | 3.82% |
| 2026-05-18 | 0.96 | 0.96 | 0.95 | 0.95 | -1.25% | 0.06 | 3.60% |
| 2026-05-15 | 0.96 | 0.97 | 0.96 | 0.96 | +0.10% | 0.07 | 4.64% |
| 2026-05-14 | 0.97 | 0.97 | 0.96 | 0.96 | -0.83% | 0.08 | 5.16% |
| 2026-05-13 | 0.97 | 0.97 | 0.96 | 0.97 | -0.21% | 0.10 | 6.49% |
| 2026-05-12 | 0.98 | 0.98 | 0.97 | 0.97 | -0.82% | 0.09 | 5.59% |
| 2026-05-11 | 0.97 | 0.98 | 0.97 | 0.98 | +0.31% | 0.12 | 7.23% |
| 2026-05-08 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | 0.08 | 4.83% |
| 2026-05-07 | 0.98 | 0.98 | 0.97 | 0.98 | 0.00% | 0.09 | 5.36% |
| 2026-05-06 | 0.97 | 0.98 | 0.97 | 0.98 | -0.41% | 0.05 | 3.33% |
| 2026-04-30 | 0.99 | 0.99 | 0.98 | 0.98 | -0.41% | 0.05 | 2.90% |
| 2026-04-29 | 0.97 | 0.99 | 0.97 | 0.99 | +2.07% | 0.10 | 6.11% |
| 2026-04-28 | 0.96 | 0.97 | 0.96 | 0.97 | +0.10% | 0.08 | 4.85% |
| 2026-04-27 | 0.97 | 0.97 | 0.96 | 0.96 | -0.41% | 0.06 | 3.83% |
| 2026-04-24 | 0.97 | 0.97 | 0.96 | 0.97 | -0.10% | 0.03 | 2.07% |
| 2026-04-23 | 0.97 | 0.97 | 0.97 | 0.97 | 0.00% | 0.06 | 3.36% |
| 2026-04-22 | 0.97 | 0.97 | 0.97 | 0.97 | -0.72% | 0.06 | 3.73% |