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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.39 | 1.41 | 1.32 | 1.32 | -6.71% | 0.10 | 15.23% |
| 2026-03-20 | 1.44 | 1.45 | 1.41 | 1.42 | -1.39% | 0.03 | 3.97% |
| 2026-03-19 | 1.45 | 1.46 | 1.44 | 1.44 | -2.18% | 0.01 | 1.74% |
| 2026-03-18 | 1.45 | 1.47 | 1.45 | 1.47 | +0.96% | 0.00 | 0.72% |
| 2026-03-17 | 1.49 | 1.49 | 1.45 | 1.45 | -2.42% | 0.01 | 1.19% |
| 2026-03-16 | 1.50 | 1.50 | 1.47 | 1.49 | -1.00% | 0.04 | 5.66% |
| 2026-03-13 | 1.51 | 1.51 | 1.49 | 1.50 | -0.73% | 0.04 | 5.65% |
| 2026-03-12 | 1.52 | 1.52 | 1.50 | 1.51 | -0.26% | 0.02 | 3.38% |
| 2026-03-11 | 1.54 | 1.54 | 1.52 | 1.52 | -1.36% | 0.03 | 4.63% |
| 2026-03-10 | 1.60 | 1.60 | 1.52 | 1.54 | -7.78% | 0.06 | 8.48% |
| 2026-03-09 | 1.50 | 1.67 | 1.46 | 1.67 | +9.94% | 0.04 | 5.37% |
| 2026-03-06 | 1.51 | 1.52 | 1.49 | 1.52 | +0.66% | 0.02 | 2.67% |
| 2026-03-05 | 1.51 | 1.53 | 1.48 | 1.51 | +2.44% | 0.03 | 4.07% |
| 2026-03-04 | 1.52 | 1.52 | 1.47 | 1.47 | -3.09% | 0.02 | 3.49% |
| 2026-03-03 | 1.55 | 1.56 | 1.50 | 1.52 | -2.25% | 0.02 | 2.85% |
| 2026-03-02 | 1.57 | 1.57 | 1.53 | 1.55 | -0.96% | 0.02 | 2.86% |
| 2026-02-27 | 1.55 | 1.57 | 1.55 | 1.57 | +0.96% | 0.01 | 1.28% |
| 2026-02-26 | 1.55 | 1.55 | 1.54 | 1.55 | +0.58% | 0.01 | 2.09% |
| 2026-02-25 | 1.53 | 1.55 | 1.53 | 1.55 | +0.59% | 0.01 | 1.16% |
| 2026-02-24 | 1.53 | 1.54 | 1.52 | 1.54 | +0.46% | 0.01 | 1.80% |