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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.33 | 1.35 | 1.31 | 1.31 | -4.79% | 1.77 | 19.05% |
| 2026-03-20 | 1.40 | 1.40 | 1.38 | 1.38 | -1.08% | 0.56 | 5.80% |
| 2026-03-19 | 1.40 | 1.41 | 1.39 | 1.39 | -2.79% | 1.01 | 10.31% |
| 2026-03-18 | 1.42 | 1.44 | 1.41 | 1.43 | +2.94% | 1.33 | 13.42% |
| 2026-03-17 | 1.42 | 1.42 | 1.39 | 1.39 | -1.76% | 0.80 | 8.16% |
| 2026-03-16 | 1.41 | 1.42 | 1.39 | 1.42 | +0.57% | 0.83 | 8.53% |
| 2026-03-13 | 1.42 | 1.42 | 1.41 | 1.41 | -1.33% | 0.67 | 6.77% |
| 2026-03-12 | 1.43 | 1.44 | 1.41 | 1.43 | -0.97% | 1.16 | 11.67% |
| 2026-03-11 | 1.45 | 1.46 | 1.44 | 1.44 | +0.63% | 1.38 | 13.69% |
| 2026-03-10 | 1.45 | 1.45 | 1.43 | 1.43 | +1.34% | 1.35 | 13.52% |
| 2026-03-09 | 1.39 | 1.42 | 1.37 | 1.42 | -3.41% | 3.41 | 35.30% |
| 2026-03-06 | 1.45 | 1.47 | 1.44 | 1.47 | +0.48% | 1.05 | 10.34% |
| 2026-03-05 | 1.48 | 1.49 | 1.45 | 1.46 | +2.32% | 1.88 | 18.45% |
| 2026-03-04 | 1.42 | 1.45 | 1.42 | 1.43 | -3.06% | 1.96 | 19.79% |
| 2026-03-03 | 1.51 | 1.51 | 1.47 | 1.47 | -3.16% | 2.86 | 27.89% |
| 2026-03-02 | 1.53 | 1.54 | 1.52 | 1.52 | -1.75% | 2.58 | 24.39% |
| 2026-02-27 | 1.53 | 1.56 | 1.52 | 1.54 | +0.13% | 2.02 | 18.92% |
| 2026-02-26 | 1.56 | 1.57 | 1.54 | 1.54 | -0.77% | 1.95 | 18.26% |
| 2026-02-25 | 1.53 | 1.57 | 1.52 | 1.55 | +2.57% | 3.01 | 28.20% |
| 2026-02-24 | 1.52 | 1.53 | 1.51 | 1.52 | -1.30% | 1.48 | 14.10% |