工银瑞信中证线上消费ETF sz.159725
0.87
-0.68%
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 | 0.89 | 0.91 | 0.85 | 0.85 | -5.32% | 0.07 | 7.42% |
| 2026-03-20 | 0.93 | 0.94 | 0.90 | 0.90 | -3.22% | 0.05 | 4.93% |
| 2026-03-19 | 0.93 | 0.94 | 0.93 | 0.93 | -1.48% | 0.03 | 3.54% |
| 2026-03-18 | 0.94 | 0.95 | 0.93 | 0.95 | +1.28% | 0.05 | 4.74% |
| 2026-03-17 | 0.95 | 0.96 | 0.93 | 0.94 | -1.48% | 0.04 | 3.69% |
| 2026-03-16 | 0.94 | 0.95 | 0.93 | 0.95 | +0.96% | 0.07 | 7.44% |
| 2026-03-13 | 0.96 | 0.97 | 0.94 | 0.94 | -2.49% | 0.05 | 5.01% |
| 2026-03-12 | 0.99 | 0.99 | 0.96 | 0.96 | -1.73% | 0.04 | 4.29% |
| 2026-03-11 | 0.98 | 1.00 | 0.98 | 0.98 | -0.91% | 0.05 | 4.61% |
| 2026-03-10 | 0.99 | 1.00 | 0.98 | 0.99 | +0.71% | 0.07 | 6.95% |
| 2026-03-09 | 0.96 | 0.99 | 0.95 | 0.98 | +1.03% | 0.06 | 6.03% |
| 2026-03-06 | 0.96 | 0.97 | 0.95 | 0.97 | +1.46% | 0.04 | 3.66% |
| 2026-03-05 | 0.96 | 0.97 | 0.96 | 0.96 | +0.63% | 0.07 | 6.64% |
| 2026-03-04 | 0.95 | 0.97 | 0.94 | 0.95 | -0.83% | 0.06 | 5.80% |
| 2026-03-03 | 1.01 | 1.02 | 0.96 | 0.96 | -4.57% | 0.13 | 12.23% |
| 2026-03-02 | 1.01 | 1.03 | 1.00 | 1.01 | -3.36% | 0.11 | 9.77% |
| 2026-02-27 | 1.03 | 1.05 | 1.02 | 1.04 | +1.36% | 0.12 | 9.95% |
| 2026-02-26 | 1.04 | 1.04 | 1.02 | 1.03 | -1.06% | 0.13 | 10.34% |
| 2026-02-25 | 1.05 | 1.05 | 1.03 | 1.04 | -1.24% | 0.11 | 9.03% |
| 2026-02-24 | 1.09 | 1.09 | 1.04 | 1.05 | -3.57% | 0.17 | 13.16% |