中金科技先锋ETF sh.560990
1.23
+1.32%
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 | 1.20 | 1.23 | 1.19 | 1.23 | +1.32% | 0.00 | 2.22% |
| 2026-05-21 | 1.23 | 1.28 | 1.21 | 1.21 | -1.30% | 0.01 | 6.93% |
| 2026-05-20 | 1.23 | 1.23 | 1.21 | 1.23 | -1.20% | 0.04 | 19.65% |
| 2026-05-19 | 1.19 | 1.25 | 1.18 | 1.25 | +3.58% | 0.02 | 12.29% |
| 2026-05-18 | 1.20 | 1.21 | 1.19 | 1.20 | +0.33% | 0.01 | 2.59% |
| 2026-05-15 | 1.20 | 1.24 | 1.18 | 1.20 | -0.50% | 0.01 | 3.46% |
| 2026-05-14 | 1.24 | 1.26 | 1.20 | 1.20 | -3.53% | 0.01 | 4.79% |
| 2026-05-13 | 1.22 | 1.25 | 1.21 | 1.25 | +1.79% | 0.01 | 4.94% |
| 2026-05-12 | 1.23 | 1.23 | 1.21 | 1.23 | -0.57% | 0.02 | 8.39% |
| 2026-05-11 | 1.20 | 1.23 | 1.20 | 1.23 | +3.53% | 0.01 | 5.16% |
| 2026-05-08 | 1.20 | 1.20 | 1.19 | 1.19 | -2.14% | 0.01 | 3.42% |
| 2026-05-07 | 1.23 | 1.23 | 1.21 | 1.22 | +0.50% | 0.01 | 5.11% |
| 2026-05-06 | 1.18 | 1.23 | 1.18 | 1.21 | +3.50% | 0.07 | 29.55% |
| 2026-04-30 | 1.16 | 1.18 | 1.16 | 1.17 | +1.30% | 0.13 | 57.56% |
| 2026-04-29 | 1.14 | 1.16 | 1.13 | 1.16 | +0.61% | 0.01 | 4.64% |
| 2026-04-28 | 1.16 | 1.17 | 1.15 | 1.15 | -0.26% | 0.01 | 3.01% |
| 2026-04-27 | 1.13 | 1.16 | 1.12 | 1.15 | +1.41% | 0.03 | 13.38% |
| 2026-04-24 | 1.13 | 1.14 | 1.11 | 1.14 | +0.35% | 0.09 | 30.04% |
| 2026-04-23 | 1.14 | 1.15 | 1.02 | 1.13 | -0.26% | 0.15 | 44.78% |
| 2026-04-22 | 1.12 | 1.13 | 1.12 | 1.13 | +1.43% | 0.02 | 6.06% |