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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.99 | 1.00 | 0.96 | 0.96 | -3.32% | 0.12 | 7.66% |
| 2026-03-20 | 1.00 | 1.00 | 0.99 | 0.99 | -0.60% | 0.08 | 4.97% |
| 2026-03-19 | 1.01 | 1.01 | 1.00 | 1.00 | -1.57% | 0.06 | 3.48% |
| 2026-03-18 | 1.02 | 1.02 | 1.01 | 1.02 | -0.49% | 0.05 | 3.22% |
| 2026-03-17 | 1.02 | 1.03 | 1.02 | 1.02 | +0.39% | 0.09 | 5.37% |
| 2026-03-16 | 1.01 | 1.02 | 1.01 | 1.02 | +0.79% | 0.07 | 4.07% |
| 2026-03-13 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.02 | 1.42% |
| 2026-03-12 | 1.01 | 1.01 | 1.00 | 1.01 | 0.00% | 0.04 | 2.54% |
| 2026-03-11 | 1.00 | 1.01 | 1.00 | 1.01 | +0.60% | 0.05 | 3.28% |
| 2026-03-10 | 1.00 | 1.00 | 1.00 | 1.00 | +0.80% | 0.07 | 4.08% |
| 2026-03-09 | 1.01 | 1.01 | 0.99 | 0.99 | -1.49% | 0.06 | 3.86% |
| 2026-03-06 | 0.99 | 1.01 | 0.99 | 1.01 | +1.92% | 0.04 | 2.56% |
| 2026-03-05 | 0.99 | 1.00 | 0.99 | 0.99 | -0.20% | 0.04 | 2.48% |
| 2026-03-04 | 1.00 | 1.01 | 0.99 | 0.99 | -0.80% | 0.07 | 4.58% |
| 2026-03-03 | 1.02 | 1.03 | 1.00 | 1.00 | -1.18% | 0.11 | 6.56% |
| 2026-03-02 | 1.02 | 1.02 | 1.01 | 1.01 | -1.46% | 0.08 | 4.61% |
| 2026-02-27 | 1.03 | 1.03 | 1.02 | 1.03 | +0.19% | 0.04 | 2.36% |
| 2026-02-26 | 1.04 | 1.04 | 1.02 | 1.03 | -1.06% | 0.08 | 4.86% |
| 2026-02-25 | 1.04 | 1.04 | 1.03 | 1.04 | +0.29% | 0.06 | 3.50% |
| 2026-02-24 | 1.04 | 1.05 | 1.03 | 1.03 | -1.05% | 0.08 | 4.73% |