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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.98 | 0.98 | 0.97 | 0.98 | -0.20% | 0.14 | 8.50% |
| 2026-04-20 | 0.98 | 0.98 | 0.97 | 0.98 | +0.72% | 0.03 | 1.83% |
| 2026-04-17 | 0.97 | 0.98 | 0.97 | 0.97 | -1.12% | 0.09 | 5.38% |
| 2026-04-16 | 0.98 | 0.98 | 0.98 | 0.98 | +0.31% | 0.06 | 3.75% |
| 2026-04-15 | 0.97 | 0.98 | 0.97 | 0.98 | +0.62% | 0.07 | 4.32% |
| 2026-04-14 | 0.97 | 0.97 | 0.96 | 0.97 | +0.72% | 0.09 | 5.58% |
| 2026-04-13 | 0.97 | 0.97 | 0.96 | 0.97 | -0.72% | 0.06 | 3.75% |
| 2026-04-10 | 0.97 | 0.97 | 0.97 | 0.97 | +0.31% | 0.06 | 3.59% |
| 2026-04-09 | 0.97 | 0.98 | 0.97 | 0.97 | -0.92% | 0.02 | 1.12% |
| 2026-04-08 | 0.97 | 0.98 | 0.97 | 0.98 | +1.66% | 0.06 | 4.01% |
| 2026-04-07 | 0.97 | 0.97 | 0.96 | 0.96 | -0.31% | 0.03 | 1.82% |
| 2026-04-03 | 0.98 | 0.98 | 0.96 | 0.97 | -1.02% | 0.03 | 2.16% |
| 2026-04-02 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | 0.08 | 4.73% |
| 2026-04-01 | 0.97 | 0.98 | 0.97 | 0.98 | +0.93% | 0.07 | 4.64% |
| 2026-03-31 | 0.97 | 0.98 | 0.97 | 0.97 | +0.52% | 0.06 | 3.77% |
| 2026-03-30 | 0.96 | 0.97 | 0.96 | 0.96 | -0.92% | 0.08 | 4.79% |
| 2026-03-27 | 0.96 | 0.97 | 0.96 | 0.97 | +1.04% | 0.07 | 4.19% |
| 2026-03-26 | 0.97 | 0.98 | 0.96 | 0.96 | -0.82% | 0.07 | 4.54% |
| 2026-03-25 | 0.96 | 0.97 | 0.96 | 0.97 | +0.62% | 0.05 | 2.97% |
| 2026-03-24 | 0.96 | 0.97 | 0.95 | 0.97 | +0.52% | 0.05 | 3.45% |