工银瑞信中证消费服务领先ETF sh.516600
0.60
-0.82%
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 | 0.61 | 0.61 | 0.59 | 0.59 | -3.59% | 0.02 | 2.32% |
| 2026-03-20 | 0.62 | 0.62 | 0.61 | 0.61 | -1.92% | 0.03 | 3.87% |
| 2026-03-19 | 0.63 | 0.63 | 0.62 | 0.62 | -0.95% | 0.05 | 6.43% |
| 2026-03-18 | 0.63 | 0.63 | 0.62 | 0.63 | +0.16% | 0.05 | 6.43% |
| 2026-03-17 | 0.63 | 0.64 | 0.63 | 0.63 | -0.16% | 0.06 | 7.27% |
| 2026-03-16 | 0.62 | 0.63 | 0.62 | 0.63 | +0.32% | 0.06 | 6.97% |
| 2026-03-13 | 0.62 | 0.63 | 0.62 | 0.63 | 0.00% | 0.01 | 1.17% |
| 2026-03-12 | 0.63 | 0.63 | 0.62 | 0.63 | -0.63% | 0.00 | 0.51% |
| 2026-03-11 | 0.64 | 0.64 | 0.63 | 0.63 | -0.47% | 0.01 | 1.15% |
| 2026-03-10 | 0.63 | 0.64 | 0.63 | 0.64 | +0.95% | 0.03 | 3.45% |
| 2026-03-09 | 0.63 | 0.63 | 0.62 | 0.63 | -0.63% | 0.02 | 2.52% |
| 2026-03-06 | 0.62 | 0.64 | 0.62 | 0.63 | +1.28% | 0.01 | 1.47% |
| 2026-03-05 | 0.62 | 0.63 | 0.62 | 0.62 | +0.81% | 0.02 | 1.91% |
| 2026-03-04 | 0.63 | 0.63 | 0.62 | 0.62 | -1.27% | 0.01 | 0.71% |
| 2026-03-03 | 0.64 | 0.64 | 0.63 | 0.63 | -1.57% | 0.07 | 8.22% |
| 2026-03-02 | 0.64 | 0.64 | 0.63 | 0.64 | -1.09% | 0.02 | 2.33% |
| 2026-02-27 | 0.64 | 0.65 | 0.64 | 0.65 | +0.31% | 0.00 | 0.39% |
| 2026-02-26 | 0.65 | 0.65 | 0.64 | 0.64 | -0.16% | 0.01 | 1.09% |
| 2026-02-25 | 0.64 | 0.65 | 0.64 | 0.64 | -0.31% | 0.03 | 3.69% |
| 2026-02-24 | 0.66 | 0.66 | 0.64 | 0.65 | -1.07% | 0.02 | 1.87% |