工银深证红利ETF sz.159905
1.75
+0.29%
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 | 1.76 | 1.76 | 1.71 | 1.72 | -3.16% | 1.01 | 5.53% |
| 2026-03-20 | 1.79 | 1.80 | 1.77 | 1.77 | -1.06% | 0.19 | 1.00% |
| 2026-03-19 | 1.82 | 1.82 | 1.78 | 1.79 | -2.29% | 0.48 | 2.55% |
| 2026-03-18 | 1.84 | 1.84 | 1.82 | 1.83 | -0.27% | 0.41 | 2.18% |
| 2026-03-17 | 1.85 | 1.87 | 1.84 | 1.84 | -0.33% | 0.98 | 5.35% |
| 2026-03-16 | 1.86 | 1.86 | 1.83 | 1.85 | -0.86% | 0.67 | 3.76% |
| 2026-03-13 | 1.87 | 1.88 | 1.86 | 1.86 | -0.43% | 0.21 | 1.16% |
| 2026-03-12 | 1.88 | 1.88 | 1.86 | 1.87 | -0.58% | 0.25 | 1.39% |
| 2026-03-11 | 1.87 | 1.88 | 1.86 | 1.88 | +0.43% | 0.11 | 0.58% |
| 2026-03-10 | 1.85 | 1.87 | 1.85 | 1.87 | +1.24% | 0.13 | 0.74% |
| 2026-03-09 | 1.87 | 1.87 | 1.83 | 1.85 | -1.39% | 0.43 | 2.61% |
| 2026-03-06 | 1.86 | 1.88 | 1.84 | 1.88 | +0.86% | 0.36 | 2.15% |
| 2026-03-05 | 1.85 | 1.87 | 1.85 | 1.86 | +0.76% | 0.28 | 1.67% |
| 2026-03-04 | 1.85 | 1.86 | 1.84 | 1.85 | -0.75% | 0.36 | 2.18% |
| 2026-03-03 | 1.89 | 1.90 | 1.86 | 1.86 | -1.95% | 1.05 | 6.02% |
| 2026-03-02 | 1.89 | 1.90 | 1.86 | 1.90 | 0.00% | 0.56 | 3.16% |
| 2026-02-27 | 1.90 | 1.90 | 1.89 | 1.90 | -0.11% | 0.49 | 2.73% |
| 2026-02-26 | 1.91 | 1.91 | 1.89 | 1.90 | -0.42% | 0.32 | 1.79% |
| 2026-02-25 | 1.91 | 1.93 | 1.91 | 1.91 | +0.05% | 0.34 | 1.88% |
| 2026-02-24 | 1.89 | 1.91 | 1.89 | 1.91 | +1.28% | 0.23 | 1.27% |