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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.95 | 9.14 | 8.95 | 9.03 | -1.63% | 0.04 | 0.86% |
| 2026-02-12 | 9.08 | 9.18 | 9.08 | 9.18 | +1.35% | 0.03 | 0.64% |
| 2026-02-11 | 9.04 | 9.11 | 9.04 | 9.06 | +0.28% | 0.03 | 0.69% |
| 2026-02-10 | 9.03 | 9.04 | 8.98 | 9.03 | -0.03% | 0.00 | 0.09% |
| 2026-02-09 | 9.03 | 9.05 | 8.86 | 9.04 | +1.94% | 0.03 | 0.76% |
| 2026-02-06 | 8.75 | 8.97 | 8.72 | 8.86 | +0.10% | 0.06 | 1.36% |
| 2026-02-05 | 9.00 | 9.00 | 8.78 | 8.86 | -1.81% | 0.05 | 1.08% |
| 2026-02-04 | 8.97 | 9.04 | 8.88 | 9.02 | +0.40% | 0.10 | 2.32% |
| 2026-02-03 | 8.68 | 9.00 | 8.68 | 8.98 | +3.10% | 0.08 | 1.71% |
| 2026-02-02 | 9.07 | 9.07 | 8.68 | 8.71 | -4.95% | 0.11 | 2.51% |
| 2026-01-30 | 9.42 | 9.42 | 8.91 | 9.17 | -2.79% | 0.07 | 1.65% |
| 2026-01-29 | 9.30 | 9.46 | 9.23 | 9.43 | +1.37% | 0.06 | 1.24% |
| 2026-01-28 | 9.28 | 9.42 | 9.25 | 9.30 | +0.27% | 0.08 | 1.75% |
| 2026-01-27 | 9.15 | 9.45 | 9.10 | 9.28 | -0.09% | 0.05 | 1.08% |
| 2026-01-26 | 9.37 | 9.44 | 9.15 | 9.29 | -0.67% | 0.03 | 0.63% |
| 2026-01-23 | 9.17 | 9.35 | 9.14 | 9.35 | +2.97% | 0.07 | 1.50% |
| 2026-01-22 | 9.05 | 9.14 | 9.05 | 9.08 | +0.27% | 0.09 | 2.05% |
| 2026-01-21 | 8.96 | 9.08 | 8.93 | 9.05 | +1.07% | 0.03 | 0.79% |
| 2026-01-20 | 9.04 | 9.06 | 8.85 | 8.96 | -0.60% | 0.03 | 0.82% |
| 2026-01-19 | 9.09 | 9.09 | 8.90 | 9.01 | -0.81% | 0.01 | 0.25% |