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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.44 | 1.44 | 1.40 | 1.40 | -4.71% | 0.01 | 2.53% |
| 2026-03-20 | 1.48 | 1.50 | 1.47 | 1.47 | -0.07% | 0.00 | 0.95% |
| 2026-03-19 | 1.47 | 1.48 | 1.46 | 1.47 | -0.81% | 0.01 | 1.32% |
| 2026-03-18 | 1.45 | 1.48 | 1.44 | 1.48 | +3.43% | 0.01 | 2.17% |
| 2026-03-17 | 1.48 | 1.48 | 1.43 | 1.43 | -2.85% | 0.02 | 4.56% |
| 2026-03-16 | 1.46 | 1.47 | 1.44 | 1.47 | +0.82% | 0.00 | 1.01% |
| 2026-03-13 | 1.48 | 1.48 | 1.46 | 1.46 | -1.08% | 0.00 | 0.68% |
| 2026-03-12 | 1.50 | 1.50 | 1.47 | 1.48 | -1.40% | 0.00 | 0.62% |
| 2026-03-11 | 1.50 | 1.51 | 1.50 | 1.50 | +0.27% | 0.00 | 0.91% |
| 2026-03-10 | 1.46 | 1.49 | 1.46 | 1.49 | +2.68% | 0.01 | 1.55% |
| 2026-03-09 | 1.50 | 1.50 | 1.41 | 1.45 | -1.29% | 0.01 | 1.71% |
| 2026-03-06 | 1.47 | 1.49 | 1.46 | 1.47 | +0.07% | 0.00 | 0.87% |
| 2026-03-05 | 1.43 | 1.50 | 1.43 | 1.47 | +2.65% | 0.01 | 1.47% |
| 2026-03-04 | 1.45 | 1.46 | 1.43 | 1.43 | -0.76% | 0.00 | 0.68% |
| 2026-03-03 | 1.50 | 1.51 | 1.45 | 1.45 | -3.47% | 0.01 | 1.25% |
| 2026-03-02 | 1.50 | 1.51 | 1.48 | 1.50 | -0.20% | 0.01 | 1.10% |
| 2026-02-27 | 1.50 | 1.50 | 1.49 | 1.50 | -1.25% | 0.00 | 0.55% |
| 2026-02-26 | 1.51 | 1.52 | 1.50 | 1.52 | +0.93% | 0.01 | 2.54% |
| 2026-02-25 | 1.49 | 1.51 | 1.49 | 1.50 | +0.53% | 0.01 | 2.11% |
| 2026-02-24 | 1.49 | 1.51 | 1.48 | 1.50 | +1.29% | 0.01 | 1.61% |