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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.53 | 1.54 | 1.52 | 1.54 | +0.26% | 0.08 | 10.77% |
| 2026-04-20 | 1.53 | 1.54 | 1.52 | 1.54 | +0.85% | 0.07 | 10.22% |
| 2026-04-17 | 1.51 | 1.53 | 1.51 | 1.53 | +0.39% | 0.05 | 6.43% |
| 2026-04-16 | 1.49 | 1.52 | 1.49 | 1.52 | +2.15% | 0.02 | 3.06% |
| 2026-04-15 | 1.50 | 1.51 | 1.48 | 1.49 | -0.53% | 0.02 | 2.22% |
| 2026-04-14 | 1.48 | 1.50 | 1.48 | 1.50 | +1.08% | 0.02 | 2.92% |
| 2026-04-13 | 1.48 | 1.48 | 1.46 | 1.48 | +0.34% | 0.05 | 6.69% |
| 2026-04-10 | 1.46 | 1.48 | 1.46 | 1.48 | +1.72% | 0.05 | 7.57% |
| 2026-04-09 | 1.46 | 1.46 | 1.44 | 1.45 | -0.82% | 0.02 | 3.64% |
| 2026-04-08 | 1.42 | 1.46 | 1.42 | 1.46 | +4.50% | 0.02 | 3.21% |
| 2026-04-07 | 1.39 | 1.40 | 1.38 | 1.40 | +1.01% | 0.02 | 3.18% |
| 2026-04-03 | 1.39 | 1.39 | 1.37 | 1.39 | -0.22% | 0.02 | 3.88% |
| 2026-04-02 | 1.41 | 1.41 | 1.39 | 1.39 | -2.25% | 0.02 | 3.02% |
| 2026-04-01 | 1.41 | 1.43 | 1.40 | 1.42 | +1.28% | 0.03 | 5.37% |
| 2026-03-31 | 1.40 | 1.43 | 1.38 | 1.40 | -0.14% | 0.05 | 7.00% |
| 2026-03-30 | 1.41 | 1.41 | 1.38 | 1.40 | -0.07% | 0.05 | 7.76% |
| 2026-03-27 | 1.38 | 1.41 | 1.37 | 1.41 | +1.81% | 0.07 | 9.67% |
| 2026-03-26 | 1.39 | 1.41 | 1.38 | 1.38 | -1.36% | 0.09 | 13.74% |
| 2026-03-25 | 1.38 | 1.42 | 1.38 | 1.40 | +0.94% | 0.02 | 2.68% |
| 2026-03-24 | 1.35 | 1.39 | 1.32 | 1.39 | +5.00% | 0.05 | 7.76% |