工银瑞信中证稀有金属主题ETF sz.159671
1.53
+3.66%
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 | 1.48 | 1.53 | 1.47 | 1.53 | +3.66% | 1.08 | 7.05% |
| 2026-05-21 | 1.54 | 1.54 | 1.47 | 1.48 | -3.02% | 2.11 | 13.01% |
| 2026-05-20 | 1.49 | 1.53 | 1.47 | 1.52 | +1.47% | 0.73 | 4.50% |
| 2026-05-19 | 1.53 | 1.53 | 1.47 | 1.50 | -2.60% | 1.04 | 6.50% |
| 2026-05-18 | 1.52 | 1.56 | 1.52 | 1.54 | -0.58% | 0.89 | 5.20% |
| 2026-05-15 | 1.59 | 1.59 | 1.54 | 1.55 | -2.82% | 2.36 | 13.28% |
| 2026-05-14 | 1.66 | 1.66 | 1.59 | 1.59 | -4.26% | 1.00 | 5.28% |
| 2026-05-13 | 1.65 | 1.68 | 1.65 | 1.67 | +0.42% | 0.63 | 3.29% |
| 2026-05-12 | 1.70 | 1.71 | 1.64 | 1.66 | -1.78% | 1.08 | 5.55% |
| 2026-05-11 | 1.67 | 1.70 | 1.66 | 1.69 | +1.32% | 0.94 | 4.81% |
| 2026-05-08 | 1.67 | 1.71 | 1.65 | 1.67 | -1.13% | 0.86 | 4.44% |
| 2026-05-07 | 1.75 | 1.75 | 1.66 | 1.69 | -0.82% | 1.19 | 6.15% |
| 2026-05-06 | 1.65 | 1.70 | 1.62 | 1.70 | +3.91% | 0.90 | 4.77% |
| 2026-04-30 | 1.62 | 1.67 | 1.61 | 1.64 | -0.12% | 1.06 | 5.72% |
| 2026-04-29 | 1.52 | 1.64 | 1.51 | 1.64 | +7.27% | 1.30 | 7.21% |
| 2026-04-28 | 1.55 | 1.56 | 1.52 | 1.53 | -2.49% | 0.53 | 3.03% |
| 2026-04-27 | 1.56 | 1.58 | 1.56 | 1.56 | -0.70% | 0.56 | 3.13% |
| 2026-04-24 | 1.52 | 1.59 | 1.52 | 1.58 | +2.81% | 0.55 | 3.16% |
| 2026-04-23 | 1.59 | 1.60 | 1.52 | 1.53 | -3.95% | 0.68 | 3.92% |
| 2026-04-22 | 1.57 | 1.60 | 1.57 | 1.60 | +0.44% | 0.38 | 2.09% |