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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.10 | 1.11 | 1.09 | 1.09 | -1.62% | 0.12 | 8.97% |
| 2026-02-12 | 1.10 | 1.12 | 1.08 | 1.11 | +0.45% | 0.17 | 12.69% |
| 2026-02-11 | 1.12 | 1.13 | 1.10 | 1.10 | -2.82% | 0.22 | 16.36% |
| 2026-02-10 | 1.10 | 1.15 | 1.09 | 1.14 | +4.99% | 0.41 | 30.66% |
| 2026-02-09 | 1.05 | 1.08 | 1.05 | 1.08 | +4.54% | 0.21 | 15.90% |
| 2026-02-06 | 1.04 | 1.05 | 1.01 | 1.03 | -1.05% | 0.10 | 7.82% |
| 2026-02-05 | 1.04 | 1.06 | 1.04 | 1.05 | -0.76% | 0.15 | 11.02% |
| 2026-02-04 | 1.08 | 1.08 | 1.04 | 1.05 | -2.95% | 0.21 | 17.00% |
| 2026-02-03 | 1.06 | 1.09 | 1.05 | 1.09 | +3.23% | 0.17 | 12.90% |
| 2026-02-02 | 1.07 | 1.10 | 1.05 | 1.05 | -3.49% | 0.20 | 14.56% |
| 2026-01-30 | 1.09 | 1.11 | 1.08 | 1.09 | -2.24% | 0.39 | 25.75% |
| 2026-01-29 | 1.05 | 1.14 | 1.05 | 1.11 | +4.60% | 0.63 | 47.27% |
| 2026-01-28 | 1.08 | 1.10 | 1.07 | 1.07 | -1.75% | 0.14 | 10.74% |
| 2026-01-27 | 1.07 | 1.09 | 1.06 | 1.08 | +0.65% | 0.11 | 8.77% |
| 2026-01-26 | 1.11 | 1.11 | 1.06 | 1.08 | -2.71% | 0.19 | 14.93% |
| 2026-01-23 | 1.08 | 1.11 | 1.08 | 1.11 | +2.78% | 0.20 | 15.23% |
| 2026-01-22 | 1.08 | 1.09 | 1.07 | 1.08 | +0.28% | 0.19 | 14.29% |
| 2026-01-21 | 1.05 | 1.09 | 1.05 | 1.07 | +0.75% | 0.29 | 20.54% |
| 2026-01-20 | 1.09 | 1.10 | 1.06 | 1.07 | -1.93% | 0.32 | 20.71% |
| 2026-01-19 | 1.08 | 1.10 | 1.08 | 1.09 | -0.46% | 0.26 | 15.21% |