工银中证科技龙头ETF sh.516050
1.44
+4.43%
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 | 1.40 | 1.44 | 1.38 | 1.44 | +4.43% | 0.22 | 8.63% |
| 2026-05-21 | 1.42 | 1.46 | 1.37 | 1.38 | -1.64% | 0.15 | 5.86% |
| 2026-05-20 | 1.36 | 1.41 | 1.36 | 1.40 | +1.67% | 0.08 | 3.10% |
| 2026-05-19 | 1.37 | 1.38 | 1.32 | 1.38 | +0.07% | 0.10 | 4.15% |
| 2026-05-18 | 1.36 | 1.40 | 1.34 | 1.38 | +0.73% | 0.10 | 3.97% |
| 2026-05-15 | 1.37 | 1.41 | 1.34 | 1.36 | -0.87% | 0.17 | 6.76% |
| 2026-05-14 | 1.42 | 1.43 | 1.37 | 1.38 | -2.34% | 0.12 | 4.81% |
| 2026-05-13 | 1.36 | 1.41 | 1.34 | 1.41 | +2.99% | 0.10 | 3.99% |
| 2026-05-12 | 1.35 | 1.37 | 1.34 | 1.37 | +1.26% | 0.17 | 6.80% |
| 2026-05-11 | 1.31 | 1.35 | 1.31 | 1.35 | +4.24% | 0.16 | 6.36% |
| 2026-05-08 | 1.30 | 1.31 | 1.29 | 1.30 | -1.14% | 0.10 | 3.87% |
| 2026-05-07 | 1.29 | 1.31 | 1.28 | 1.31 | +2.26% | 0.09 | 3.46% |
| 2026-05-06 | 1.26 | 1.31 | 1.26 | 1.28 | +3.22% | 0.22 | 9.13% |
| 2026-04-30 | 1.23 | 1.25 | 1.23 | 1.24 | +1.06% | 0.09 | 3.97% |
| 2026-04-29 | 1.22 | 1.23 | 1.20 | 1.23 | +0.49% | 0.12 | 5.13% |
| 2026-04-28 | 1.24 | 1.25 | 1.22 | 1.22 | -1.05% | 0.06 | 2.52% |
| 2026-04-27 | 1.23 | 1.25 | 1.22 | 1.24 | +1.81% | 0.10 | 3.99% |
| 2026-04-24 | 1.22 | 1.23 | 1.20 | 1.22 | -1.22% | 0.11 | 4.60% |
| 2026-04-23 | 1.24 | 1.26 | 1.22 | 1.23 | -0.73% | 0.11 | 4.44% |
| 2026-04-22 | 1.19 | 1.24 | 1.19 | 1.24 | +2.82% | 0.15 | 6.22% |