工银中证500ETF sh.510530
9.41
+1.75%
2026-05-22
上海证券交易所
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 | 9.32 | 9.43 | 9.24 | 9.41 | +1.75% | 0.05 | 1.16% |
| 2026-05-21 | 9.58 | 9.65 | 9.22 | 9.25 | -2.53% | 0.06 | 1.34% |
| 2026-05-20 | 9.44 | 9.50 | 9.38 | 9.49 | +0.38% | 0.06 | 1.33% |
| 2026-05-19 | 9.31 | 9.45 | 9.23 | 9.45 | +0.83% | 0.16 | 3.53% |
| 2026-05-18 | 9.45 | 9.45 | 9.30 | 9.37 | +0.14% | 0.04 | 0.91% |
| 2026-05-15 | 9.51 | 9.54 | 9.30 | 9.36 | -1.50% | 0.05 | 1.19% |
| 2026-05-14 | 9.80 | 9.80 | 9.50 | 9.50 | -2.69% | 0.05 | 1.13% |
| 2026-05-13 | 9.58 | 9.77 | 9.58 | 9.77 | +1.48% | 0.07 | 1.48% |
| 2026-05-12 | 9.69 | 9.69 | 9.57 | 9.62 | -0.63% | 0.22 | 4.58% |
| 2026-05-11 | 9.58 | 9.71 | 9.54 | 9.68 | +1.77% | 0.15 | 3.21% |
| 2026-05-08 | 9.51 | 9.62 | 9.44 | 9.52 | +0.06% | 0.20 | 4.19% |
| 2026-05-07 | 9.47 | 9.52 | 9.41 | 9.51 | +1.21% | 0.04 | 0.94% |
| 2026-05-06 | 9.13 | 9.44 | 9.13 | 9.40 | +2.96% | 0.07 | 1.54% |
| 2026-04-30 | 9.12 | 9.16 | 9.07 | 9.13 | -0.05% | 0.02 | 0.42% |
| 2026-04-29 | 8.93 | 9.14 | 8.93 | 9.13 | +1.74% | 0.02 | 0.44% |
| 2026-04-28 | 9.04 | 9.04 | 8.94 | 8.97 | -1.12% | 0.02 | 0.37% |
| 2026-04-27 | 9.04 | 9.11 | 9.02 | 9.08 | +0.79% | 0.02 | 0.39% |
| 2026-04-24 | 8.96 | 9.07 | 8.91 | 9.01 | -0.53% | 0.08 | 1.67% |
| 2026-04-23 | 9.16 | 9.16 | 8.97 | 9.05 | -0.85% | 0.05 | 1.13% |
| 2026-04-22 | 8.96 | 9.13 | 8.96 | 9.13 | +1.20% | 0.09 | 1.87% |