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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.07 | 1.07 | 1.02 | 1.03 | -4.47% | 0.08 | 3.34% |
| 2026-03-20 | 1.08 | 1.10 | 1.07 | 1.07 | -0.19% | 0.08 | 3.34% |
| 2026-03-19 | 1.08 | 1.09 | 1.07 | 1.08 | -1.56% | 0.08 | 3.16% |
| 2026-03-18 | 1.06 | 1.09 | 1.06 | 1.09 | +3.31% | 0.09 | 3.67% |
| 2026-03-17 | 1.08 | 1.09 | 1.05 | 1.06 | -2.04% | 0.07 | 2.89% |
| 2026-03-16 | 1.07 | 1.08 | 1.05 | 1.08 | +1.22% | 0.09 | 3.66% |
| 2026-03-13 | 1.07 | 1.08 | 1.05 | 1.07 | -0.19% | 0.04 | 1.75% |
| 2026-03-12 | 1.08 | 1.09 | 1.06 | 1.07 | -1.29% | 0.05 | 1.95% |
| 2026-03-11 | 1.09 | 1.10 | 1.08 | 1.08 | -0.46% | 0.04 | 1.47% |
| 2026-03-10 | 1.08 | 1.09 | 1.07 | 1.09 | +2.84% | 0.06 | 2.22% |
| 2026-03-09 | 1.06 | 1.06 | 1.02 | 1.06 | -1.86% | 0.10 | 3.96% |
| 2026-03-06 | 1.09 | 1.09 | 1.07 | 1.08 | -0.46% | 0.06 | 2.26% |
| 2026-03-05 | 1.08 | 1.11 | 1.08 | 1.08 | +2.17% | 0.08 | 2.97% |
| 2026-03-04 | 1.07 | 1.08 | 1.06 | 1.06 | -1.30% | 0.10 | 3.73% |
| 2026-03-03 | 1.12 | 1.12 | 1.07 | 1.07 | -3.85% | 0.10 | 3.86% |
| 2026-03-02 | 1.10 | 1.12 | 1.10 | 1.12 | -0.45% | 0.08 | 3.07% |
| 2026-02-27 | 1.12 | 1.13 | 1.11 | 1.12 | -1.58% | 0.06 | 2.33% |
| 2026-02-26 | 1.13 | 1.15 | 1.12 | 1.14 | +1.42% | 0.09 | 3.34% |
| 2026-02-25 | 1.12 | 1.13 | 1.11 | 1.12 | +0.72% | 0.05 | 1.83% |
| 2026-02-24 | 1.10 | 1.13 | 1.10 | 1.12 | +1.82% | 0.06 | 2.07% |