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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.98 | 3.00 | 2.96 | 2.96 | -0.94% | 0.00 | 0.07% |
| 2026-02-12 | 3.02 | 3.02 | 2.99 | 2.99 | -1.35% | 0.00 | 0.33% |
| 2026-02-11 | 3.03 | 3.03 | 3.02 | 3.03 | -0.07% | 0.00 | 0.13% |
| 2026-02-10 | 3.03 | 3.04 | 3.02 | 3.03 | +0.17% | 0.00 | 0.05% |
| 2026-02-09 | 2.99 | 3.04 | 2.99 | 3.03 | +0.60% | 0.01 | 0.43% |
| 2026-02-06 | 3.02 | 3.03 | 3.00 | 3.01 | -0.63% | 0.00 | 0.30% |
| 2026-02-05 | 3.00 | 3.03 | 3.00 | 3.03 | +1.00% | 0.00 | 0.13% |
| 2026-02-04 | 2.96 | 3.00 | 2.95 | 3.00 | +1.73% | 0.00 | 0.34% |
| 2026-02-03 | 2.96 | 2.98 | 2.93 | 2.95 | -0.54% | 0.00 | 0.08% |
| 2026-02-02 | 2.99 | 3.02 | 2.96 | 2.96 | -0.77% | 0.00 | 0.25% |
| 2026-01-30 | 3.02 | 3.03 | 2.99 | 2.99 | -0.99% | 0.00 | 0.14% |
| 2026-01-29 | 2.94 | 3.02 | 2.94 | 3.02 | +1.69% | 0.00 | 0.18% |
| 2026-01-28 | 2.98 | 2.99 | 2.95 | 2.97 | -0.30% | 0.00 | 0.26% |
| 2026-01-27 | 3.04 | 3.04 | 2.96 | 2.98 | +0.13% | 0.00 | 0.25% |
| 2026-01-26 | 2.93 | 3.03 | 2.93 | 2.97 | +0.75% | 0.00 | 0.22% |
| 2026-01-23 | 2.99 | 2.99 | 2.94 | 2.95 | -0.77% | 0.00 | 0.26% |
| 2026-01-22 | 2.99 | 3.01 | 2.97 | 2.97 | -0.44% | 0.00 | 0.15% |
| 2026-01-21 | 3.03 | 3.04 | 2.98 | 2.98 | -1.26% | 0.00 | 0.07% |
| 2026-01-20 | 3.02 | 3.05 | 3.00 | 3.02 | +0.50% | 0.00 | 0.08% |
| 2026-01-19 | 3.03 | 3.03 | 3.00 | 3.01 | -0.40% | 0.00 | 0.20% |