工银瑞信国证港股通科技30ETF sz.159636
0.55
+1.48%
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 | 0.55 | 0.55 | 0.54 | 0.55 | +1.48% | 6.37 | 2.30% |
| 2026-05-21 | 0.56 | 0.56 | 0.54 | 0.54 | -2.35% | 12.22 | 4.35% |
| 2026-05-20 | 0.55 | 0.56 | 0.55 | 0.55 | 0.00% | 7.67 | 2.72% |
| 2026-05-19 | 0.55 | 0.56 | 0.55 | 0.55 | +1.09% | 5.49 | 1.95% |
| 2026-05-18 | 0.55 | 0.56 | 0.55 | 0.55 | -2.14% | 6.19 | 2.20% |
| 2026-05-15 | 0.57 | 0.57 | 0.56 | 0.56 | -2.78% | 5.92 | 2.05% |
| 2026-05-14 | 0.59 | 0.60 | 0.57 | 0.58 | +0.35% | 8.62 | 2.87% |
| 2026-05-13 | 0.57 | 0.58 | 0.57 | 0.57 | -0.35% | 8.53 | 2.87% |
| 2026-05-12 | 0.58 | 0.58 | 0.57 | 0.58 | -0.86% | 6.69 | 2.23% |
| 2026-05-11 | 0.58 | 0.58 | 0.57 | 0.58 | -0.51% | 5.14 | 1.71% |
| 2026-05-08 | 0.58 | 0.58 | 0.58 | 0.58 | -0.34% | 4.33 | 1.44% |
| 2026-05-07 | 0.58 | 0.59 | 0.58 | 0.59 | +2.99% | 5.39 | 1.78% |
| 2026-05-06 | 0.57 | 0.58 | 0.56 | 0.57 | +1.61% | 7.97 | 2.66% |
| 2026-04-30 | 0.56 | 0.56 | 0.55 | 0.56 | -0.36% | 5.09 | 1.74% |
| 2026-04-29 | 0.56 | 0.56 | 0.56 | 0.56 | +1.08% | 3.41 | 1.16% |
| 2026-04-28 | 0.56 | 0.57 | 0.55 | 0.56 | -2.28% | 4.00 | 1.36% |
| 2026-04-27 | 0.57 | 0.57 | 0.56 | 0.57 | +0.71% | 5.66 | 1.89% |
| 2026-04-24 | 0.56 | 0.57 | 0.55 | 0.56 | +0.36% | 4.76 | 1.60% |
| 2026-04-23 | 0.58 | 0.58 | 0.56 | 0.56 | -2.43% | 7.79 | 2.61% |
| 2026-04-22 | 0.58 | 0.58 | 0.57 | 0.58 | -1.54% | 3.97 | 1.30% |