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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.50 | 1.51 | 1.50 | 1.50 | +0.94% | 1.19 | 11.12% |
| 2026-04-20 | 1.49 | 1.50 | 1.49 | 1.49 | +0.20% | 1.05 | 9.88% |
| 2026-04-17 | 1.49 | 1.50 | 1.48 | 1.49 | -1.46% | 1.04 | 9.88% |
| 2026-04-16 | 1.50 | 1.52 | 1.49 | 1.51 | +2.65% | 1.97 | 18.43% |
| 2026-04-15 | 1.48 | 1.48 | 1.47 | 1.47 | +0.41% | 1.04 | 9.98% |
| 2026-04-14 | 1.47 | 1.47 | 1.46 | 1.46 | +2.09% | 1.09 | 10.49% |
| 2026-04-13 | 1.43 | 1.44 | 1.43 | 1.43 | -0.42% | 0.85 | 8.41% |
| 2026-04-10 | 1.46 | 1.46 | 1.44 | 1.44 | +0.56% | 1.79 | 17.51% |
| 2026-04-09 | 1.43 | 1.44 | 1.42 | 1.43 | -1.24% | 1.43 | 14.15% |
| 2026-04-08 | 1.42 | 1.45 | 1.42 | 1.45 | +6.46% | 3.68 | 36.26% |
| 2026-04-07 | 1.36 | 1.37 | 1.36 | 1.36 | +0.07% | 0.88 | 9.13% |
| 2026-04-03 | 1.38 | 1.38 | 1.36 | 1.36 | +0.29% | 0.62 | 6.39% |
| 2026-04-02 | 1.37 | 1.38 | 1.34 | 1.36 | -3.14% | 1.54 | 16.00% |
| 2026-04-01 | 1.37 | 1.41 | 1.36 | 1.40 | +5.18% | 2.46 | 25.21% |
| 2026-03-31 | 1.34 | 1.36 | 1.33 | 1.33 | -1.33% | 1.22 | 12.97% |
| 2026-03-30 | 1.32 | 1.35 | 1.32 | 1.35 | -0.88% | 1.73 | 18.57% |
| 2026-03-27 | 1.34 | 1.37 | 1.34 | 1.36 | +0.22% | 1.15 | 12.05% |
| 2026-03-26 | 1.38 | 1.38 | 1.36 | 1.36 | -1.38% | 1.01 | 10.53% |
| 2026-03-25 | 1.38 | 1.39 | 1.37 | 1.38 | +2.15% | 1.28 | 13.26% |
| 2026-03-24 | 1.33 | 1.35 | 1.32 | 1.35 | +2.74% | 1.17 | 12.57% |