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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.04 | 1.05 | 1.04 | 1.04 | +0.19% | 0.07 | 3.78% |
| 2026-02-12 | 1.06 | 1.06 | 1.04 | 1.04 | -1.32% | 0.08 | 4.47% |
| 2026-02-11 | 1.06 | 1.06 | 1.05 | 1.06 | -0.09% | 0.07 | 3.70% |
| 2026-02-10 | 1.06 | 1.06 | 1.05 | 1.06 | +0.09% | 0.08 | 4.29% |
| 2026-02-09 | 1.05 | 1.06 | 1.05 | 1.06 | +0.28% | 0.07 | 4.02% |
| 2026-02-06 | 1.06 | 1.06 | 1.05 | 1.05 | -1.03% | 0.12 | 6.40% |
| 2026-02-05 | 1.06 | 1.07 | 1.05 | 1.06 | +0.76% | 0.14 | 7.71% |
| 2026-02-04 | 1.03 | 1.06 | 1.03 | 1.06 | +2.13% | 0.22 | 11.30% |
| 2026-02-03 | 1.03 | 1.03 | 1.02 | 1.03 | +1.27% | 0.08 | 4.44% |
| 2026-02-02 | 1.03 | 1.04 | 1.02 | 1.02 | -0.49% | 0.11 | 5.71% |
| 2026-01-30 | 1.05 | 1.05 | 1.03 | 1.03 | -1.53% | 0.13 | 7.01% |
| 2026-01-29 | 1.02 | 1.04 | 1.01 | 1.04 | +3.17% | 0.21 | 11.03% |
| 2026-01-28 | 1.02 | 1.02 | 1.01 | 1.01 | -0.88% | 0.25 | 12.88% |
| 2026-01-27 | 1.03 | 1.03 | 1.02 | 1.02 | -0.87% | 0.10 | 5.05% |
| 2026-01-26 | 1.03 | 1.04 | 1.02 | 1.03 | -0.68% | 0.13 | 6.99% |
| 2026-01-23 | 1.04 | 1.04 | 1.03 | 1.04 | 0.00% | 0.11 | 5.99% |
| 2026-01-22 | 1.04 | 1.04 | 1.03 | 1.04 | -0.38% | 0.15 | 8.16% |
| 2026-01-21 | 1.05 | 1.05 | 1.04 | 1.04 | -1.05% | 0.11 | 5.88% |
| 2026-01-20 | 1.05 | 1.05 | 1.05 | 1.05 | +0.38% | 0.13 | 7.13% |
| 2026-01-19 | 1.04 | 1.05 | 1.04 | 1.05 | +0.58% | 0.11 | 5.88% |