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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.53 | 1.54 | 1.52 | 1.53 | -0.13% | 0.01 | 1.62% |
| 2026-02-12 | 1.52 | 1.53 | 1.52 | 1.53 | +0.46% | 0.02 | 2.84% |
| 2026-02-11 | 1.52 | 1.53 | 1.52 | 1.52 | +0.33% | 0.01 | 1.39% |
| 2026-02-10 | 1.50 | 1.53 | 1.50 | 1.52 | +0.07% | 0.02 | 2.16% |
| 2026-02-09 | 1.50 | 1.54 | 1.50 | 1.52 | +1.67% | 0.02 | 2.91% |
| 2026-02-06 | 1.47 | 1.51 | 1.47 | 1.49 | +0.27% | 0.03 | 3.67% |
| 2026-02-05 | 1.49 | 1.50 | 1.47 | 1.49 | -0.73% | 0.11 | 16.03% |
| 2026-02-04 | 1.51 | 1.51 | 1.49 | 1.50 | -0.86% | 0.10 | 13.45% |
| 2026-02-03 | 1.46 | 1.52 | 1.46 | 1.51 | +3.06% | 0.12 | 16.56% |
| 2026-02-02 | 1.50 | 1.52 | 1.46 | 1.47 | -2.84% | 0.05 | 6.00% |
| 2026-01-30 | 1.45 | 1.53 | 1.45 | 1.51 | +0.73% | 0.11 | 14.12% |
| 2026-01-29 | 1.54 | 1.56 | 1.50 | 1.50 | -3.04% | 0.04 | 5.35% |
| 2026-01-28 | 1.59 | 1.59 | 1.55 | 1.55 | -2.03% | 0.07 | 8.41% |
| 2026-01-27 | 1.60 | 1.61 | 1.53 | 1.58 | -4.93% | 0.15 | 21.58% |
| 2026-01-26 | 1.61 | 1.66 | 1.56 | 1.66 | +2.97% | 0.03 | 4.16% |
| 2026-01-23 | 1.56 | 1.61 | 1.55 | 1.61 | +4.20% | 0.01 | 1.98% |
| 2026-01-22 | 1.54 | 1.55 | 1.54 | 1.55 | +0.78% | 0.01 | 1.39% |
| 2026-01-21 | 1.51 | 1.54 | 1.51 | 1.54 | +1.72% | 0.01 | 1.39% |
| 2026-01-20 | 1.52 | 1.53 | 1.50 | 1.51 | -0.79% | 0.01 | 0.95% |
| 2026-01-19 | 1.52 | 1.53 | 1.50 | 1.52 | +1.06% | 0.01 | 2.11% |