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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.62 | 1.62 | 1.60 | 1.62 | -0.74% | 0.00 | 0.71% |
| 2026-04-20 | 1.62 | 1.65 | 1.62 | 1.63 | +0.93% | 0.01 | 1.76% |
| 2026-04-17 | 1.58 | 1.62 | 1.58 | 1.62 | +2.21% | 0.02 | 3.94% |
| 2026-04-16 | 1.54 | 1.58 | 1.54 | 1.58 | +2.53% | 0.01 | 2.74% |
| 2026-04-15 | 1.58 | 1.58 | 1.54 | 1.54 | -1.34% | 0.03 | 6.06% |
| 2026-04-14 | 1.54 | 1.57 | 1.54 | 1.56 | +2.16% | 0.01 | 2.09% |
| 2026-04-13 | 1.52 | 1.53 | 1.52 | 1.53 | +0.46% | 0.01 | 1.69% |
| 2026-04-10 | 1.50 | 1.53 | 1.50 | 1.52 | +2.14% | 0.02 | 4.31% |
| 2026-04-09 | 1.47 | 1.50 | 1.47 | 1.49 | +0.27% | 0.00 | 0.86% |
| 2026-04-08 | 1.42 | 1.49 | 1.42 | 1.49 | +6.67% | 0.01 | 2.86% |
| 2026-04-07 | 1.40 | 1.41 | 1.39 | 1.40 | -0.07% | 0.00 | 0.87% |
| 2026-04-03 | 1.39 | 1.41 | 1.39 | 1.40 | +0.43% | 0.01 | 1.29% |
| 2026-04-02 | 1.42 | 1.42 | 1.39 | 1.39 | -2.46% | 0.00 | 0.53% |
| 2026-04-01 | 1.42 | 1.43 | 1.42 | 1.43 | +2.08% | 0.00 | 0.92% |
| 2026-03-31 | 1.41 | 1.42 | 1.39 | 1.40 | -1.13% | 0.00 | 0.74% |
| 2026-03-30 | 1.40 | 1.42 | 1.39 | 1.41 | -0.42% | 0.00 | 0.40% |
| 2026-03-27 | 1.49 | 1.50 | 1.40 | 1.42 | -0.21% | 0.03 | 7.51% |
| 2026-03-26 | 1.45 | 1.45 | 1.42 | 1.42 | -2.54% | 0.00 | 0.56% |
| 2026-03-25 | 1.44 | 1.47 | 1.44 | 1.46 | +2.97% | 0.01 | 1.30% |
| 2026-03-24 | 1.41 | 1.42 | 1.39 | 1.42 | +1.36% | 0.00 | 0.39% |