国投瑞银金融地产ETF sz.159933
2.73
-0.76%
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 | 2.87 | 2.89 | 2.87 | 2.87 | -0.14% | 0.00 | 0.37% |
| 2026-04-20 | 2.85 | 2.87 | 2.84 | 2.87 | +0.70% | 0.00 | 0.36% |
| 2026-04-17 | 2.86 | 2.86 | 2.85 | 2.85 | -0.73% | 0.00 | 0.24% |
| 2026-04-16 | 2.87 | 2.89 | 2.86 | 2.87 | +0.03% | 0.00 | 0.30% |
| 2026-04-15 | 2.85 | 2.87 | 2.85 | 2.87 | +0.45% | 0.00 | 0.22% |
| 2026-04-14 | 2.85 | 2.86 | 2.84 | 2.86 | +0.99% | 0.00 | 0.36% |
| 2026-04-13 | 2.86 | 2.86 | 2.82 | 2.83 | -0.53% | 0.00 | 0.16% |
| 2026-04-10 | 2.82 | 2.86 | 2.82 | 2.85 | +0.64% | 0.01 | 0.79% |
| 2026-04-09 | 3.10 | 3.11 | 2.81 | 2.83 | -0.91% | 0.04 | 3.49% |
| 2026-04-08 | 2.81 | 2.85 | 2.81 | 2.85 | +2.73% | 0.00 | 0.23% |
| 2026-04-07 | 2.79 | 2.79 | 2.77 | 2.78 | -0.86% | 0.00 | 0.02% |
| 2026-04-03 | 2.82 | 2.82 | 2.80 | 2.80 | -0.85% | 0.00 | 0.02% |
| 2026-04-02 | 2.83 | 2.84 | 2.80 | 2.83 | -0.63% | 0.00 | 0.02% |
| 2026-04-01 | 2.84 | 2.86 | 2.83 | 2.85 | +0.92% | 0.00 | 0.14% |
| 2026-03-31 | 2.82 | 2.84 | 2.82 | 2.82 | +0.43% | 0.00 | 0.03% |
| 2026-03-30 | 2.80 | 2.81 | 2.80 | 2.81 | -0.25% | 0.00 | 0.03% |
| 2026-03-27 | 2.80 | 2.82 | 2.80 | 2.81 | +0.04% | 0.00 | 0.20% |
| 2026-03-26 | 2.84 | 2.84 | 2.81 | 2.81 | -1.09% | 0.00 | 0.09% |
| 2026-03-25 | 2.83 | 2.84 | 2.82 | 2.84 | +1.17% | 0.00 | 0.24% |
| 2026-03-24 | 2.79 | 2.83 | 2.79 | 2.81 | +1.30% | 0.00 | 0.00% |