工银瑞信大和日经225ETF(QDII) sz.159866
1.59
+3.18%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.57 | 1.60 | 1.57 | 1.59 | +3.18% | 1.82 | 15.74% |
| 2026-05-21 | 1.56 | 1.56 | 1.54 | 1.54 | +2.12% | 1.24 | 10.97% |
| 2026-05-20 | 1.51 | 1.51 | 1.50 | 1.51 | -1.11% | 1.06 | 9.76% |
| 2026-05-19 | 1.52 | 1.53 | 1.51 | 1.53 | 0.00% | 0.73 | 6.66% |
| 2026-05-18 | 1.52 | 1.54 | 1.52 | 1.53 | -1.80% | 1.21 | 11.00% |
| 2026-05-15 | 1.57 | 1.57 | 1.53 | 1.55 | -1.77% | 1.84 | 16.40% |
| 2026-05-14 | 1.61 | 1.61 | 1.58 | 1.58 | -1.37% | 1.04 | 8.95% |
| 2026-05-13 | 1.59 | 1.61 | 1.59 | 1.60 | +0.94% | 0.85 | 7.39% |
| 2026-05-12 | 1.60 | 1.60 | 1.58 | 1.59 | -0.31% | 1.06 | 9.24% |
| 2026-05-11 | 1.60 | 1.60 | 1.59 | 1.59 | -0.62% | 1.21 | 10.50% |
| 2026-05-08 | 1.61 | 1.61 | 1.58 | 1.60 | -0.87% | 1.31 | 11.38% |
| 2026-05-07 | 1.61 | 1.63 | 1.60 | 1.62 | +2.86% | 2.59 | 22.27% |
| 2026-05-06 | 1.54 | 1.57 | 1.54 | 1.57 | +5.15% | 1.86 | 16.64% |
| 2026-04-30 | 1.50 | 1.50 | 1.49 | 1.50 | -0.93% | 0.90 | 8.39% |
| 2026-04-29 | 1.50 | 1.51 | 1.50 | 1.51 | -0.59% | 0.59 | 5.48% |
| 2026-04-28 | 1.52 | 1.52 | 1.51 | 1.52 | -0.33% | 0.69 | 6.32% |
| 2026-04-27 | 1.52 | 1.54 | 1.52 | 1.52 | +1.46% | 1.36 | 12.44% |
| 2026-04-24 | 1.50 | 1.51 | 1.49 | 1.50 | +0.67% | 0.80 | 7.50% |
| 2026-04-23 | 1.51 | 1.51 | 1.49 | 1.49 | -1.26% | 0.95 | 8.94% |
| 2026-04-22 | 1.50 | 1.51 | 1.50 | 1.51 | +0.47% | 1.02 | 9.47% |