工银瑞信深证100ETF sz.159970
1.13
+1.98%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.12 | 1.13 | 1.11 | 1.13 | +1.98% | 0.00 | 3.00% |
| 2026-05-21 | 1.13 | 1.15 | 1.11 | 1.11 | -0.80% | 0.01 | 9.22% |
| 2026-05-20 | 1.11 | 1.12 | 1.10 | 1.12 | 0.00% | 0.01 | 5.85% |
| 2026-05-19 | 1.11 | 1.12 | 1.10 | 1.12 | -0.09% | 0.03 | 25.60% |
| 2026-05-18 | 1.12 | 1.13 | 1.12 | 1.12 | -0.62% | 0.01 | 8.01% |
| 2026-05-15 | 1.14 | 1.15 | 1.12 | 1.13 | -1.22% | 0.02 | 18.14% |
| 2026-05-14 | 1.17 | 1.17 | 1.14 | 1.14 | -1.55% | 0.02 | 16.09% |
| 2026-05-13 | 1.13 | 1.16 | 1.13 | 1.16 | +1.57% | 0.02 | 15.67% |
| 2026-05-12 | 1.14 | 1.15 | 1.14 | 1.14 | +0.35% | 0.01 | 8.87% |
| 2026-05-11 | 1.11 | 1.14 | 1.11 | 1.14 | +2.34% | 0.01 | 8.22% |
| 2026-05-08 | 1.12 | 1.12 | 1.11 | 1.11 | -0.89% | 0.01 | 7.65% |
| 2026-05-07 | 1.12 | 1.12 | 1.11 | 1.12 | +0.99% | 0.01 | 8.08% |
| 2026-05-06 | 1.10 | 1.12 | 1.10 | 1.11 | +1.00% | 0.01 | 4.49% |
| 2026-04-30 | 1.10 | 1.11 | 1.10 | 1.10 | +0.18% | 0.01 | 9.28% |
| 2026-04-29 | 1.07 | 1.10 | 1.07 | 1.10 | +1.85% | 0.02 | 16.11% |
| 2026-04-28 | 1.08 | 1.08 | 1.08 | 1.08 | -0.83% | 0.02 | 15.62% |
| 2026-04-27 | 1.09 | 1.10 | 1.09 | 1.09 | 0.00% | 0.01 | 11.57% |
| 2026-04-24 | 1.09 | 1.09 | 1.08 | 1.09 | -0.91% | 0.02 | 15.86% |
| 2026-04-23 | 1.11 | 1.11 | 1.09 | 1.10 | -0.36% | 0.02 | 14.66% |
| 2026-04-22 | 1.08 | 1.10 | 1.08 | 1.10 | +1.66% | 0.01 | 4.59% |