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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.10 | 1.11 | 1.09 | 1.10 | -0.72% | 0.05 | 1.76% |
| 2026-02-12 | 1.10 | 1.11 | 1.09 | 1.10 | +1.10% | 0.05 | 1.87% |
| 2026-02-11 | 1.11 | 1.11 | 1.09 | 1.09 | -1.53% | 0.04 | 1.65% |
| 2026-02-10 | 1.11 | 1.12 | 1.10 | 1.11 | +0.36% | 0.04 | 1.61% |
| 2026-02-09 | 1.08 | 1.10 | 1.08 | 1.10 | +3.17% | 0.05 | 1.85% |
| 2026-02-06 | 1.07 | 1.08 | 1.06 | 1.07 | -0.74% | 0.05 | 2.07% |
| 2026-02-05 | 1.08 | 1.09 | 1.07 | 1.08 | -1.10% | 0.06 | 2.19% |
| 2026-02-04 | 1.11 | 1.11 | 1.07 | 1.09 | -1.98% | 0.10 | 3.58% |
| 2026-02-03 | 1.11 | 1.13 | 1.09 | 1.11 | +1.09% | 0.07 | 2.51% |
| 2026-02-02 | 1.14 | 1.15 | 1.10 | 1.10 | -3.17% | 0.09 | 3.18% |
| 2026-01-30 | 1.12 | 1.14 | 1.10 | 1.14 | +0.89% | 0.09 | 3.06% |
| 2026-01-29 | 1.14 | 1.15 | 1.12 | 1.13 | -1.74% | 0.11 | 3.85% |
| 2026-01-28 | 1.14 | 1.16 | 1.14 | 1.15 | +0.61% | 0.16 | 5.28% |
| 2026-01-27 | 1.12 | 1.15 | 1.12 | 1.14 | +0.80% | 0.10 | 3.57% |
| 2026-01-26 | 1.14 | 1.14 | 1.12 | 1.13 | -0.62% | 0.10 | 3.32% |
| 2026-01-23 | 1.15 | 1.15 | 1.13 | 1.14 | -1.30% | 0.14 | 4.81% |
| 2026-01-22 | 1.15 | 1.17 | 1.14 | 1.15 | +1.05% | 0.12 | 4.29% |
| 2026-01-21 | 1.10 | 1.15 | 1.10 | 1.14 | +2.61% | 0.13 | 4.47% |
| 2026-01-20 | 1.14 | 1.14 | 1.11 | 1.11 | -2.11% | 0.11 | 3.78% |
| 2026-01-19 | 1.14 | 1.15 | 1.13 | 1.14 | -0.44% | 0.14 | 4.63% |