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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.05 | 9.05 | 8.93 | 9.02 | -0.13% | 0.05 | 1.02% |
| 2026-04-20 | 8.96 | 9.07 | 8.96 | 9.04 | +1.03% | 0.03 | 0.63% |
| 2026-04-17 | 8.89 | 8.98 | 8.88 | 8.94 | +0.34% | 0.02 | 0.50% |
| 2026-04-16 | 8.81 | 8.92 | 8.80 | 8.91 | +1.69% | 0.04 | 0.96% |
| 2026-04-15 | 8.89 | 8.89 | 8.74 | 8.77 | -0.48% | 0.04 | 0.92% |
| 2026-04-14 | 8.74 | 8.81 | 8.72 | 8.81 | +1.38% | 0.03 | 0.63% |
| 2026-04-13 | 8.68 | 8.71 | 8.65 | 8.69 | +0.14% | 0.05 | 1.18% |
| 2026-04-10 | 8.66 | 8.79 | 8.66 | 8.68 | +0.91% | 0.06 | 1.27% |
| 2026-04-09 | 8.57 | 8.65 | 8.56 | 8.60 | -0.62% | 0.08 | 1.74% |
| 2026-04-08 | 8.40 | 8.65 | 8.40 | 8.65 | +5.03% | 0.02 | 0.48% |
| 2026-04-07 | 8.28 | 8.32 | 8.22 | 8.24 | +0.30% | 0.07 | 1.59% |
| 2026-04-03 | 8.28 | 8.29 | 8.20 | 8.21 | -0.81% | 0.06 | 1.32% |
| 2026-04-02 | 8.41 | 8.43 | 8.23 | 8.28 | -1.78% | 0.05 | 1.16% |
| 2026-04-01 | 8.39 | 8.47 | 8.39 | 8.43 | +1.52% | 0.03 | 0.62% |
| 2026-03-31 | 8.41 | 8.46 | 8.30 | 8.30 | -1.52% | 0.04 | 0.85% |
| 2026-03-30 | 8.41 | 8.44 | 8.28 | 8.43 | +0.10% | 0.06 | 1.49% |
| 2026-03-27 | 8.18 | 8.47 | 8.18 | 8.42 | +1.36% | 0.06 | 1.52% |
| 2026-03-26 | 8.35 | 8.45 | 8.29 | 8.31 | -1.60% | 0.04 | 0.99% |
| 2026-03-25 | 8.33 | 8.50 | 8.33 | 8.45 | +1.94% | 0.04 | 1.00% |
| 2026-03-24 | 8.18 | 8.29 | 8.04 | 8.29 | +1.44% | 0.09 | 2.28% |