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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.48 | 1.49 | 1.48 | 1.48 | -0.20% | 0.02 | 3.62% |
| 2026-02-12 | 1.47 | 1.49 | 1.47 | 1.48 | +0.89% | 0.01 | 1.48% |
| 2026-02-11 | 1.48 | 1.48 | 1.47 | 1.47 | -1.54% | 0.00 | 0.94% |
| 2026-02-10 | 1.49 | 1.50 | 1.49 | 1.49 | +0.47% | 0.00 | 0.96% |
| 2026-02-09 | 1.47 | 1.49 | 1.47 | 1.48 | +2.34% | 0.01 | 1.31% |
| 2026-02-06 | 1.46 | 1.47 | 1.44 | 1.45 | -1.29% | 0.00 | 0.28% |
| 2026-02-05 | 1.49 | 1.49 | 1.46 | 1.47 | -1.28% | 0.00 | 0.28% |
| 2026-02-04 | 1.49 | 1.49 | 1.47 | 1.49 | -1.85% | 0.01 | 1.78% |
| 2026-02-03 | 1.51 | 1.52 | 1.49 | 1.52 | +1.68% | 0.00 | 0.74% |
| 2026-02-02 | 1.50 | 1.55 | 1.49 | 1.49 | -2.68% | 0.00 | 0.91% |
| 2026-01-30 | 1.52 | 1.54 | 1.50 | 1.53 | +0.39% | 0.00 | 0.45% |
| 2026-01-29 | 1.54 | 1.55 | 1.52 | 1.53 | -1.23% | 0.01 | 1.10% |
| 2026-01-28 | 1.56 | 1.56 | 1.54 | 1.54 | -0.06% | 0.00 | 0.63% |
| 2026-01-27 | 1.52 | 1.55 | 1.51 | 1.55 | +1.71% | 0.01 | 1.86% |
| 2026-01-26 | 1.55 | 1.55 | 1.51 | 1.52 | -1.11% | 0.01 | 1.62% |
| 2026-01-23 | 1.54 | 1.54 | 1.53 | 1.54 | +0.07% | 0.01 | 1.12% |
| 2026-01-22 | 1.56 | 1.56 | 1.52 | 1.54 | +1.25% | 0.00 | 0.75% |
| 2026-01-21 | 1.49 | 1.53 | 1.49 | 1.52 | +1.20% | 0.01 | 1.66% |
| 2026-01-20 | 1.52 | 1.52 | 1.49 | 1.50 | -1.77% | 0.01 | 1.30% |
| 2026-01-19 | 1.53 | 1.54 | 1.52 | 1.53 | -0.65% | 0.01 | 2.30% |