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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.64 | 0.64 | 0.63 | 0.64 | -0.46% | 6.34 | 1.82% |
| 2026-02-12 | 0.65 | 0.66 | 0.65 | 0.65 | -1.67% | 4.36 | 1.23% |
| 2026-02-11 | 0.65 | 0.66 | 0.65 | 0.66 | +1.08% | 4.12 | 1.15% |
| 2026-02-10 | 0.65 | 0.66 | 0.65 | 0.65 | -0.15% | 3.94 | 1.11% |
| 2026-02-09 | 0.65 | 0.65 | 0.64 | 0.65 | +2.19% | 4.79 | 1.36% |
| 2026-02-06 | 0.63 | 0.64 | 0.63 | 0.64 | -0.78% | 9.43 | 2.71% |
| 2026-02-05 | 0.63 | 0.64 | 0.63 | 0.64 | -0.31% | 5.67 | 1.64% |
| 2026-02-04 | 0.65 | 0.65 | 0.63 | 0.65 | -0.92% | 8.51 | 2.44% |
| 2026-02-03 | 0.66 | 0.66 | 0.64 | 0.65 | -0.15% | 8.51 | 2.41% |
| 2026-02-02 | 0.67 | 0.67 | 0.65 | 0.65 | -4.26% | 8.87 | 2.48% |
| 2026-01-30 | 0.69 | 0.69 | 0.68 | 0.68 | -1.73% | 4.12 | 1.10% |
| 2026-01-29 | 0.70 | 0.70 | 0.69 | 0.69 | -1.00% | 9.76 | 2.56% |
| 2026-01-28 | 0.69 | 0.70 | 0.68 | 0.70 | +2.19% | 5.31 | 1.40% |
| 2026-01-27 | 0.68 | 0.69 | 0.67 | 0.69 | +1.03% | 3.22 | 0.87% |
| 2026-01-26 | 0.69 | 0.69 | 0.68 | 0.68 | -1.88% | 4.55 | 1.23% |
| 2026-01-23 | 0.69 | 0.69 | 0.69 | 0.69 | +1.62% | 5.35 | 1.42% |
| 2026-01-22 | 0.69 | 0.69 | 0.68 | 0.68 | 0.00% | 3.18 | 0.85% |
| 2026-01-21 | 0.67 | 0.68 | 0.67 | 0.68 | +0.74% | 5.75 | 1.56% |
| 2026-01-20 | 0.68 | 0.69 | 0.67 | 0.68 | -1.46% | 4.14 | 1.12% |
| 2026-01-19 | 0.69 | 0.69 | 0.68 | 0.69 | -1.58% | 4.20 | 1.12% |