工银瑞信深证物联网50ETF sz.159709
1.85
+3.01%
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 | 1.81 | 1.85 | 1.79 | 1.85 | +3.01% | 0.01 | 1.26% |
| 2026-05-21 | 1.87 | 1.89 | 1.79 | 1.79 | -3.29% | 0.01 | 2.34% |
| 2026-05-20 | 1.83 | 1.86 | 1.83 | 1.85 | +0.87% | 0.01 | 1.56% |
| 2026-05-19 | 1.85 | 1.85 | 1.78 | 1.84 | +0.55% | 0.01 | 2.73% |
| 2026-05-18 | 1.81 | 1.85 | 1.81 | 1.83 | +0.94% | 0.00 | 0.51% |
| 2026-05-15 | 1.85 | 1.86 | 1.79 | 1.81 | -0.93% | 0.01 | 1.44% |
| 2026-05-14 | 1.87 | 1.88 | 1.82 | 1.83 | -1.51% | 0.02 | 4.76% |
| 2026-05-13 | 1.80 | 1.86 | 1.78 | 1.85 | +2.88% | 0.01 | 1.94% |
| 2026-05-12 | 1.80 | 1.81 | 1.77 | 1.80 | +0.22% | 0.02 | 3.42% |
| 2026-05-11 | 1.75 | 1.80 | 1.75 | 1.80 | +3.45% | 0.05 | 9.97% |
| 2026-05-08 | 1.72 | 1.74 | 1.72 | 1.74 | -0.23% | 0.00 | 0.82% |
| 2026-05-07 | 1.70 | 1.74 | 1.69 | 1.74 | +2.83% | 0.01 | 2.38% |
| 2026-05-06 | 1.66 | 1.72 | 1.66 | 1.70 | +2.23% | 0.01 | 1.21% |
| 2026-04-30 | 1.64 | 1.66 | 1.63 | 1.66 | +1.16% | 0.01 | 2.09% |
| 2026-04-29 | 1.62 | 1.65 | 1.62 | 1.64 | +1.30% | 0.01 | 1.30% |
| 2026-04-28 | 1.66 | 1.69 | 1.61 | 1.62 | -1.94% | 0.00 | 1.07% |
| 2026-04-27 | 1.61 | 1.66 | 1.60 | 1.65 | +1.10% | 0.02 | 3.77% |
| 2026-04-24 | 1.65 | 1.66 | 1.62 | 1.63 | -2.39% | 0.02 | 4.35% |
| 2026-04-23 | 1.69 | 1.70 | 1.65 | 1.67 | -0.42% | 0.01 | 2.43% |
| 2026-04-22 | 1.62 | 1.68 | 1.62 | 1.68 | +3.64% | 0.01 | 3.12% |