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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.21 | 1.21 | 1.19 | 1.21 | -0.74% | 0.13 | 5.34% |
| 2026-04-20 | 1.20 | 1.22 | 1.20 | 1.21 | +1.17% | 0.08 | 3.39% |
| 2026-04-17 | 1.19 | 1.21 | 1.18 | 1.20 | +1.69% | 0.12 | 4.88% |
| 2026-04-16 | 1.15 | 1.18 | 1.15 | 1.18 | +2.34% | 0.09 | 3.73% |
| 2026-04-15 | 1.18 | 1.19 | 1.15 | 1.15 | -1.11% | 0.07 | 2.88% |
| 2026-04-14 | 1.15 | 1.18 | 1.15 | 1.17 | +2.46% | 0.14 | 5.67% |
| 2026-04-13 | 1.13 | 1.15 | 1.11 | 1.14 | +0.44% | 0.07 | 2.79% |
| 2026-04-10 | 1.11 | 1.14 | 1.11 | 1.13 | +2.91% | 0.16 | 6.34% |
| 2026-04-09 | 1.10 | 1.11 | 1.07 | 1.10 | -0.18% | 0.07 | 2.92% |
| 2026-04-08 | 1.05 | 1.10 | 1.05 | 1.10 | +6.57% | 0.16 | 6.31% |
| 2026-04-07 | 1.03 | 1.04 | 1.02 | 1.03 | +0.88% | 0.07 | 2.84% |
| 2026-04-03 | 1.03 | 1.04 | 1.03 | 1.03 | 0.00% | 0.05 | 2.24% |
| 2026-04-02 | 1.05 | 1.05 | 1.02 | 1.03 | -2.66% | 0.06 | 2.71% |
| 2026-04-01 | 1.04 | 1.05 | 1.04 | 1.05 | +3.64% | 0.09 | 3.56% |
| 2026-03-31 | 1.03 | 1.04 | 1.02 | 1.02 | -2.31% | 0.08 | 3.30% |
| 2026-03-30 | 1.04 | 1.04 | 1.02 | 1.04 | -0.29% | 0.08 | 3.26% |
| 2026-03-27 | 1.04 | 1.05 | 1.02 | 1.04 | -0.10% | 0.08 | 3.32% |
| 2026-03-26 | 1.07 | 1.08 | 1.04 | 1.04 | -2.34% | 0.05 | 2.13% |
| 2026-03-25 | 1.04 | 1.08 | 1.04 | 1.07 | +2.49% | 0.07 | 2.95% |
| 2026-03-24 | 1.03 | 1.04 | 1.01 | 1.04 | +1.75% | 0.10 | 4.14% |