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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.99 | 1.00 | 0.99 | 0.99 | -0.90% | 0.01 | 6.62% |
| 2026-02-12 | 0.99 | 1.00 | 0.99 | 1.00 | +0.40% | 0.01 | 8.99% |
| 2026-02-11 | 1.00 | 1.00 | 0.99 | 0.99 | -0.90% | 0.01 | 8.61% |
| 2026-02-10 | 1.00 | 1.00 | 1.00 | 1.00 | +0.10% | 0.01 | 9.07% |
| 2026-02-09 | 0.99 | 1.00 | 0.99 | 1.00 | +1.62% | 0.02 | 12.60% |
| 2026-02-06 | 0.98 | 0.99 | 0.98 | 0.99 | -0.40% | 0.01 | 8.99% |
| 2026-02-05 | 0.99 | 0.99 | 0.98 | 0.99 | -0.60% | 0.02 | 11.49% |
| 2026-02-04 | 0.98 | 1.00 | 0.98 | 1.00 | +0.30% | 0.01 | 8.97% |
| 2026-02-03 | 0.99 | 0.99 | 0.97 | 0.99 | +1.12% | 0.01 | 10.79% |
| 2026-02-02 | 0.99 | 1.00 | 0.98 | 0.98 | -1.50% | 0.02 | 15.89% |
| 2026-01-30 | 0.99 | 1.00 | 0.98 | 1.00 | -0.10% | 0.02 | 10.83% |
| 2026-01-29 | 1.00 | 1.00 | 0.99 | 1.00 | +0.10% | 0.01 | 8.16% |
| 2026-01-28 | 1.00 | 1.00 | 0.99 | 1.00 | -0.10% | 0.03 | 20.67% |
| 2026-01-27 | 0.99 | 1.01 | 0.99 | 1.00 | 0.00% | 0.01 | 5.71% |
| 2026-01-26 | 1.00 | 1.01 | 1.00 | 1.00 | -0.40% | 0.02 | 15.88% |
| 2026-01-23 | 1.00 | 1.01 | 1.00 | 1.00 | -0.50% | 0.03 | 21.14% |
| 2026-01-22 | 1.01 | 1.01 | 1.00 | 1.01 | 0.00% | 0.03 | 23.29% |
| 2026-01-21 | 1.01 | 1.01 | 1.00 | 1.01 | +0.70% | 0.02 | 13.13% |
| 2026-01-20 | 1.01 | 1.01 | 1.00 | 1.00 | -1.48% | 0.02 | 16.44% |
| 2026-01-19 | 1.02 | 1.02 | 1.01 | 1.01 | +0.10% | 0.02 | 13.53% |