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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.33 | 8.67 | 8.14 | 8.17 | -3.37% | 0.09 | 2.22% |
| 2026-03-20 | 8.62 | 8.63 | 8.45 | 8.45 | -1.49% | 0.04 | 0.87% |
| 2026-03-19 | 8.71 | 8.71 | 8.55 | 8.58 | -2.59% | 0.03 | 0.77% |
| 2026-03-18 | 8.75 | 8.82 | 8.68 | 8.81 | +0.96% | 0.01 | 0.16% |
| 2026-03-17 | 8.90 | 8.94 | 8.72 | 8.72 | -2.02% | 0.02 | 0.54% |
| 2026-03-16 | 8.95 | 8.95 | 8.75 | 8.90 | -0.60% | 0.03 | 0.68% |
| 2026-03-13 | 9.05 | 9.08 | 8.95 | 8.96 | -1.26% | 0.04 | 0.87% |
| 2026-03-12 | 9.13 | 9.15 | 9.01 | 9.07 | -0.65% | 0.02 | 0.53% |
| 2026-03-11 | 9.14 | 9.19 | 9.10 | 9.13 | -0.14% | 0.03 | 0.65% |
| 2026-03-10 | 9.05 | 9.14 | 9.05 | 9.14 | +1.74% | 0.05 | 1.03% |
| 2026-03-09 | 8.96 | 9.04 | 8.77 | 8.99 | -1.02% | 0.05 | 1.09% |
| 2026-03-06 | 8.98 | 9.12 | 8.97 | 9.08 | +0.31% | 0.05 | 1.17% |
| 2026-03-05 | 9.04 | 9.11 | 8.96 | 9.05 | +0.73% | 0.14 | 3.07% |
| 2026-03-04 | 8.95 | 9.10 | 8.88 | 8.99 | -0.21% | 0.08 | 1.84% |
| 2026-03-03 | 9.44 | 9.44 | 8.99 | 9.01 | -4.56% | 0.11 | 2.33% |
| 2026-03-02 | 9.41 | 9.44 | 9.30 | 9.44 | +0.32% | 0.04 | 0.94% |
| 2026-02-27 | 9.23 | 9.41 | 9.23 | 9.41 | +1.19% | 0.03 | 0.62% |
| 2026-02-26 | 9.20 | 9.33 | 9.20 | 9.29 | +0.33% | 0.04 | 0.81% |
| 2026-02-25 | 9.14 | 9.30 | 9.13 | 9.26 | +1.42% | 0.05 | 1.11% |
| 2026-02-24 | 9.10 | 9.18 | 9.07 | 9.13 | +1.15% | 0.03 | 0.72% |