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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.50 | 1.52 | 1.49 | 1.49 | -2.81% | 0.60 | 4.36% |
| 2026-02-12 | 1.50 | 1.54 | 1.50 | 1.53 | +1.66% | 0.54 | 3.82% |
| 2026-02-11 | 1.45 | 1.52 | 1.45 | 1.51 | +3.79% | 0.76 | 5.54% |
| 2026-02-10 | 1.46 | 1.46 | 1.44 | 1.45 | -0.14% | 3.30 | 29.18% |
| 2026-02-09 | 1.44 | 1.47 | 1.44 | 1.46 | +1.96% | 0.59 | 5.11% |
| 2026-02-06 | 1.39 | 1.44 | 1.36 | 1.43 | +1.35% | 0.48 | 4.35% |
| 2026-02-05 | 1.45 | 1.45 | 1.39 | 1.41 | -4.09% | 0.36 | 3.28% |
| 2026-02-04 | 1.49 | 1.50 | 1.45 | 1.47 | 0.00% | 0.38 | 3.33% |
| 2026-02-03 | 1.44 | 1.47 | 1.42 | 1.47 | +5.08% | 0.90 | 7.82% |
| 2026-02-02 | 1.38 | 1.46 | 1.38 | 1.40 | -6.24% | 0.78 | 6.63% |
| 2026-01-30 | 1.56 | 1.56 | 1.45 | 1.49 | -6.93% | 0.70 | 5.92% |
| 2026-01-29 | 1.63 | 1.65 | 1.56 | 1.60 | -0.81% | 0.79 | 6.37% |
| 2026-01-28 | 1.56 | 1.62 | 1.54 | 1.61 | +3.46% | 0.77 | 6.41% |
| 2026-01-27 | 1.58 | 1.59 | 1.53 | 1.56 | -1.64% | 0.72 | 6.30% |
| 2026-01-26 | 1.57 | 1.60 | 1.56 | 1.59 | +2.79% | 0.68 | 6.00% |
| 2026-01-23 | 1.50 | 1.55 | 1.50 | 1.54 | +3.28% | 0.39 | 3.62% |
| 2026-01-22 | 1.50 | 1.51 | 1.48 | 1.49 | -0.27% | 0.36 | 3.44% |
| 2026-01-21 | 1.45 | 1.50 | 1.45 | 1.50 | +3.10% | 0.52 | 5.06% |
| 2026-01-20 | 1.48 | 1.49 | 1.41 | 1.45 | -1.02% | 0.55 | 5.64% |
| 2026-01-19 | 1.47 | 1.48 | 1.44 | 1.47 | +0.07% | 0.54 | 5.70% |