工银国证2000ETF sz.159543
1.66
+2.47%
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 | 1.62 | 1.67 | 1.62 | 1.66 | +2.47% | 0.12 | 15.89% |
| 2026-05-21 | 1.68 | 1.69 | 1.61 | 1.62 | -2.82% | 0.07 | 8.64% |
| 2026-05-20 | 1.65 | 1.67 | 1.65 | 1.67 | +0.60% | 0.02 | 2.69% |
| 2026-05-19 | 1.65 | 1.67 | 1.63 | 1.66 | +0.49% | 0.07 | 9.60% |
| 2026-05-18 | 1.67 | 1.67 | 1.63 | 1.65 | -0.12% | 0.09 | 10.61% |
| 2026-05-15 | 1.69 | 1.69 | 1.64 | 1.65 | -2.02% | 0.12 | 14.85% |
| 2026-05-14 | 1.69 | 1.70 | 1.66 | 1.69 | +0.12% | 0.08 | 10.23% |
| 2026-05-13 | 1.66 | 1.69 | 1.66 | 1.68 | +0.96% | 0.03 | 3.82% |
| 2026-05-12 | 1.66 | 1.67 | 1.65 | 1.67 | +0.42% | 0.10 | 13.03% |
| 2026-05-11 | 1.63 | 1.67 | 1.63 | 1.66 | +1.65% | 0.11 | 14.37% |
| 2026-05-08 | 1.63 | 1.64 | 1.61 | 1.63 | +0.25% | 0.04 | 5.77% |
| 2026-05-07 | 1.59 | 1.63 | 1.59 | 1.63 | +2.84% | 0.08 | 11.19% |
| 2026-05-06 | 1.57 | 1.61 | 1.57 | 1.58 | +0.96% | 0.06 | 8.25% |
| 2026-04-30 | 1.55 | 1.57 | 1.55 | 1.57 | +1.23% | 0.04 | 5.91% |
| 2026-04-29 | 1.51 | 1.55 | 1.51 | 1.55 | +1.31% | 0.06 | 9.11% |
| 2026-04-28 | 1.54 | 1.54 | 1.51 | 1.53 | -0.84% | 0.04 | 5.74% |
| 2026-04-27 | 1.53 | 1.54 | 1.53 | 1.54 | +0.78% | 0.03 | 3.96% |
| 2026-04-24 | 1.54 | 1.54 | 1.51 | 1.53 | -0.58% | 0.03 | 3.69% |
| 2026-04-23 | 1.57 | 1.57 | 1.53 | 1.54 | -1.72% | 0.03 | 4.11% |
| 2026-04-22 | 1.53 | 1.57 | 1.53 | 1.57 | +1.56% | 0.03 | 3.93% |