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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.56 | 0.56 | 0.54 | 0.54 | -4.23% | 10.19 | 3.39% |
| 2026-03-20 | 0.58 | 0.58 | 0.57 | 0.57 | -3.41% | 8.31 | 2.66% |
| 2026-03-19 | 0.59 | 0.59 | 0.58 | 0.59 | -2.33% | 10.07 | 3.15% |
| 2026-03-18 | 0.60 | 0.60 | 0.59 | 0.60 | +0.33% | 9.30 | 2.87% |
| 2026-03-17 | 0.60 | 0.61 | 0.60 | 0.60 | -0.50% | 8.06 | 2.45% |
| 2026-03-16 | 0.58 | 0.60 | 0.58 | 0.60 | +3.44% | 10.92 | 3.37% |
| 2026-03-13 | 0.58 | 0.59 | 0.58 | 0.58 | -0.17% | 6.16 | 1.94% |
| 2026-03-12 | 0.58 | 0.60 | 0.58 | 0.58 | -0.68% | 5.06 | 1.58% |
| 2026-03-11 | 0.60 | 0.60 | 0.59 | 0.59 | -0.68% | 6.01 | 1.85% |
| 2026-03-10 | 0.59 | 0.60 | 0.58 | 0.59 | +2.43% | 8.75 | 2.71% |
| 2026-03-09 | 0.56 | 0.58 | 0.56 | 0.58 | -0.52% | 14.15 | 4.57% |
| 2026-03-06 | 0.56 | 0.58 | 0.56 | 0.58 | +3.02% | 8.10 | 2.59% |
| 2026-03-05 | 0.57 | 0.58 | 0.56 | 0.56 | -0.18% | 7.48 | 2.41% |
| 2026-03-04 | 0.57 | 0.58 | 0.56 | 0.56 | -1.57% | 10.72 | 3.48% |
| 2026-03-03 | 0.59 | 0.59 | 0.57 | 0.57 | -2.55% | 8.47 | 2.69% |
| 2026-03-02 | 0.60 | 0.60 | 0.58 | 0.59 | -3.45% | 6.92 | 2.15% |
| 2026-02-27 | 0.60 | 0.61 | 0.60 | 0.61 | +0.16% | 3.73 | 1.13% |
| 2026-02-26 | 0.63 | 0.63 | 0.60 | 0.61 | -2.88% | 6.58 | 1.97% |
| 2026-02-25 | 0.63 | 0.63 | 0.62 | 0.63 | -0.32% | 4.48 | 1.31% |
| 2026-02-24 | 0.64 | 0.64 | 0.62 | 0.63 | -2.48% | 4.09 | 1.19% |