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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.59 | 0.59 | 0.58 | 0.59 | -0.85% | 3.91 | 1.26% |
| 2026-04-20 | 0.59 | 0.59 | 0.58 | 0.59 | +1.03% | 6.78 | 2.16% |
| 2026-04-17 | 0.59 | 0.59 | 0.58 | 0.58 | -1.35% | 4.67 | 1.50% |
| 2026-04-16 | 0.58 | 0.59 | 0.58 | 0.59 | +3.49% | 6.46 | 2.08% |
| 2026-04-15 | 0.58 | 0.58 | 0.57 | 0.57 | +1.24% | 4.05 | 1.33% |
| 2026-04-14 | 0.57 | 0.57 | 0.56 | 0.57 | +0.35% | 4.29 | 1.42% |
| 2026-04-13 | 0.57 | 0.57 | 0.56 | 0.56 | -1.23% | 4.77 | 1.59% |
| 2026-04-10 | 0.57 | 0.58 | 0.57 | 0.57 | +0.53% | 5.19 | 1.70% |
| 2026-04-09 | 0.57 | 0.57 | 0.57 | 0.57 | -1.56% | 3.61 | 1.19% |
| 2026-04-08 | 0.56 | 0.58 | 0.56 | 0.58 | +5.10% | 7.26 | 2.37% |
| 2026-04-07 | 0.55 | 0.55 | 0.55 | 0.55 | +0.37% | 1.26 | 0.43% |
| 2026-04-03 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 1.11 | 0.38% |
| 2026-04-02 | 0.56 | 0.56 | 0.55 | 0.55 | -2.84% | 7.49 | 2.53% |
| 2026-04-01 | 0.56 | 0.57 | 0.56 | 0.56 | +2.55% | 7.95 | 2.63% |
| 2026-03-31 | 0.56 | 0.56 | 0.55 | 0.55 | -1.08% | 6.83 | 2.29% |
| 2026-03-30 | 0.55 | 0.56 | 0.55 | 0.56 | -2.29% | 5.99 | 2.00% |
| 2026-03-27 | 0.56 | 0.57 | 0.56 | 0.57 | +1.43% | 6.31 | 2.07% |
| 2026-03-26 | 0.57 | 0.58 | 0.56 | 0.56 | -1.75% | 4.69 | 1.53% |
| 2026-03-25 | 0.57 | 0.58 | 0.56 | 0.57 | +1.42% | 8.98 | 2.91% |
| 2026-03-24 | 0.55 | 0.56 | 0.55 | 0.56 | +3.50% | 10.61 | 3.52% |