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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.51 | 1.54 | 1.51 | 1.54 | +0.33% | 3.24 | 30.86% |
| 2026-02-12 | 1.54 | 1.56 | 1.53 | 1.53 | -1.92% | 3.32 | 31.40% |
| 2026-02-11 | 1.53 | 1.56 | 1.53 | 1.56 | +3.24% | 3.28 | 30.86% |
| 2026-02-10 | 1.50 | 1.51 | 1.50 | 1.51 | +3.70% | 2.53 | 24.55% |
| 2026-02-09 | 1.48 | 1.48 | 1.46 | 1.46 | +3.48% | 2.13 | 21.17% |
| 2026-02-06 | 1.39 | 1.42 | 1.39 | 1.41 | +0.36% | 0.79 | 8.20% |
| 2026-02-05 | 1.41 | 1.42 | 1.40 | 1.40 | -1.27% | 0.73 | 7.60% |
| 2026-02-04 | 1.42 | 1.42 | 1.41 | 1.42 | -0.70% | 0.72 | 7.46% |
| 2026-02-03 | 1.41 | 1.44 | 1.41 | 1.43 | +3.84% | 1.98 | 20.42% |
| 2026-02-02 | 1.42 | 1.42 | 1.38 | 1.38 | -1.99% | 1.25 | 13.18% |
| 2026-01-30 | 1.42 | 1.42 | 1.40 | 1.41 | -0.64% | 0.99 | 10.36% |
| 2026-01-29 | 1.42 | 1.42 | 1.41 | 1.42 | -0.98% | 1.02 | 10.63% |
| 2026-01-28 | 1.41 | 1.43 | 1.40 | 1.43 | +1.63% | 1.65 | 17.20% |
| 2026-01-27 | 1.40 | 1.41 | 1.39 | 1.41 | +0.93% | 0.84 | 8.86% |
| 2026-01-26 | 1.39 | 1.40 | 1.39 | 1.39 | +0.07% | 0.96 | 10.18% |
| 2026-01-23 | 1.40 | 1.40 | 1.39 | 1.39 | -0.50% | 0.62 | 6.61% |
| 2026-01-22 | 1.39 | 1.41 | 1.39 | 1.40 | +1.38% | 0.91 | 9.64% |
| 2026-01-21 | 1.38 | 1.39 | 1.38 | 1.38 | +0.22% | 0.54 | 5.81% |
| 2026-01-20 | 1.40 | 1.40 | 1.38 | 1.38 | -1.71% | 0.71 | 7.65% |
| 2026-01-19 | 1.40 | 1.41 | 1.39 | 1.40 | -1.06% | 1.25 | 13.33% |