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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.08 | 1.09 | 1.07 | 1.08 | +0.28% | 0.01 | 5.22% |
| 2026-04-20 | 1.07 | 1.08 | 1.07 | 1.08 | +0.56% | 0.01 | 5.07% |
| 2026-04-17 | 1.07 | 1.08 | 1.07 | 1.07 | +0.28% | 0.01 | 8.49% |
| 2026-04-16 | 1.05 | 1.07 | 1.05 | 1.07 | +2.39% | 0.02 | 16.77% |
| 2026-04-15 | 1.07 | 1.07 | 1.04 | 1.05 | -1.04% | 0.03 | 26.45% |
| 2026-04-14 | 1.05 | 1.06 | 1.05 | 1.06 | +1.63% | 0.01 | 6.85% |
| 2026-04-13 | 1.03 | 1.04 | 1.03 | 1.04 | +0.58% | 0.01 | 5.62% |
| 2026-04-10 | 1.02 | 1.04 | 1.02 | 1.03 | +2.88% | 0.01 | 5.54% |
| 2026-04-09 | 1.00 | 1.02 | 1.00 | 1.01 | -0.30% | 0.00 | 3.54% |
| 2026-04-08 | 0.99 | 1.01 | 0.99 | 1.01 | +4.02% | 0.01 | 5.51% |
| 2026-04-07 | 0.97 | 0.97 | 0.96 | 0.97 | +0.10% | 0.01 | 9.42% |
| 2026-04-03 | 0.98 | 0.98 | 0.97 | 0.97 | -0.62% | 0.01 | 12.93% |
| 2026-04-02 | 0.98 | 0.98 | 0.97 | 0.97 | -1.02% | 0.01 | 9.34% |
| 2026-04-01 | 0.99 | 0.99 | 0.98 | 0.98 | +0.92% | 0.00 | 0.72% |
| 2026-03-31 | 0.98 | 0.99 | 0.98 | 0.98 | -1.11% | 0.02 | 15.04% |
| 2026-03-30 | 0.99 | 0.99 | 0.98 | 0.99 | -0.70% | 0.00 | 0.18% |
| 2026-03-27 | 0.96 | 1.00 | 0.96 | 0.99 | +0.71% | 0.01 | 10.70% |
| 2026-03-26 | 0.99 | 1.00 | 0.98 | 0.99 | -1.20% | 0.03 | 26.80% |
| 2026-03-25 | 0.99 | 1.00 | 0.99 | 1.00 | +1.94% | 0.01 | 4.76% |
| 2026-03-24 | 0.98 | 0.98 | 0.96 | 0.98 | +1.03% | 0.02 | 18.91% |