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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.99 | 0.99 | 0.97 | 0.97 | -3.58% | 0.02 | 16.53% |
| 2026-03-20 | 1.00 | 1.02 | 1.00 | 1.01 | +0.90% | 0.01 | 6.90% |
| 2026-03-19 | 1.00 | 1.01 | 1.00 | 1.00 | -1.48% | 0.01 | 10.77% |
| 2026-03-18 | 1.00 | 1.01 | 1.00 | 1.01 | +1.00% | 0.01 | 5.69% |
| 2026-03-17 | 1.02 | 1.02 | 1.00 | 1.00 | -1.18% | 0.01 | 5.95% |
| 2026-03-16 | 1.01 | 1.01 | 1.00 | 1.01 | +0.80% | 0.02 | 12.28% |
| 2026-03-13 | 1.00 | 1.02 | 1.00 | 1.01 | 0.00% | 0.01 | 7.38% |
| 2026-03-12 | 1.02 | 1.02 | 1.00 | 1.01 | -0.79% | 0.01 | 7.74% |
| 2026-03-11 | 1.01 | 1.02 | 1.01 | 1.01 | +0.90% | 0.01 | 5.87% |
| 2026-03-10 | 0.99 | 1.00 | 0.99 | 1.00 | +2.66% | 0.02 | 11.14% |
| 2026-03-09 | 0.97 | 0.98 | 0.96 | 0.98 | -1.11% | 0.01 | 4.79% |
| 2026-03-06 | 0.98 | 0.99 | 0.98 | 0.99 | +0.81% | 0.01 | 10.69% |
| 2026-03-05 | 0.98 | 0.99 | 0.98 | 0.98 | +1.34% | 0.03 | 20.73% |
| 2026-03-04 | 0.97 | 0.98 | 0.96 | 0.97 | -1.32% | 0.01 | 9.44% |
| 2026-03-03 | 1.00 | 1.01 | 0.98 | 0.98 | -2.00% | 0.02 | 14.72% |
| 2026-03-02 | 0.99 | 1.00 | 0.99 | 1.00 | +0.30% | 0.03 | 24.37% |
| 2026-02-27 | 1.01 | 1.01 | 1.00 | 1.00 | -1.09% | 0.02 | 11.66% |
| 2026-02-26 | 1.01 | 1.01 | 1.00 | 1.01 | 0.00% | 0.01 | 4.62% |
| 2026-02-25 | 1.00 | 1.01 | 1.00 | 1.01 | +0.70% | 0.01 | 9.86% |
| 2026-02-24 | 1.00 | 1.01 | 1.00 | 1.00 | +1.42% | 0.01 | 9.73% |