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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.13 | 1.13 | 1.10 | 1.12 | -0.53% | 0.16 | 76.99% |
| 2026-04-20 | 1.11 | 1.13 | 1.11 | 1.12 | +1.35% | 0.01 | 5.90% |
| 2026-04-17 | 1.11 | 1.12 | 1.11 | 1.11 | -0.72% | 0.01 | 3.38% |
| 2026-04-16 | 1.10 | 1.12 | 1.10 | 1.12 | +1.27% | 0.02 | 7.22% |
| 2026-04-15 | 1.10 | 1.11 | 1.10 | 1.10 | -0.18% | 0.01 | 3.78% |
| 2026-04-14 | 1.09 | 1.10 | 1.09 | 1.10 | +1.47% | 0.02 | 7.22% |
| 2026-04-13 | 1.08 | 1.10 | 1.08 | 1.09 | +0.55% | 0.01 | 2.76% |
| 2026-04-10 | 1.07 | 1.09 | 1.07 | 1.08 | +2.56% | 0.01 | 3.07% |
| 2026-04-09 | 1.05 | 1.06 | 1.05 | 1.06 | -0.28% | 0.01 | 2.66% |
| 2026-04-08 | 1.02 | 1.06 | 1.02 | 1.06 | +4.54% | 0.06 | 26.76% |
| 2026-04-07 | 1.01 | 1.02 | 1.01 | 1.01 | +0.70% | 0.01 | 3.04% |
| 2026-04-03 | 1.01 | 1.01 | 1.00 | 1.01 | -1.47% | 0.01 | 4.94% |
| 2026-04-02 | 1.04 | 1.04 | 1.02 | 1.02 | -2.20% | 0.01 | 6.53% |
| 2026-04-01 | 1.03 | 1.04 | 1.03 | 1.04 | +1.95% | 0.01 | 4.63% |
| 2026-03-31 | 1.04 | 1.05 | 1.02 | 1.02 | -1.25% | 0.00 | 1.29% |
| 2026-03-30 | 1.03 | 1.04 | 1.02 | 1.04 | -1.14% | 0.01 | 4.79% |
| 2026-03-27 | 1.05 | 1.05 | 1.02 | 1.05 | +1.45% | 0.01 | 4.52% |
| 2026-03-26 | 1.04 | 1.05 | 1.03 | 1.03 | -1.34% | 0.00 | 2.20% |
| 2026-03-25 | 1.03 | 1.05 | 1.03 | 1.05 | +2.34% | 0.00 | 0.53% |
| 2026-03-24 | 1.02 | 1.03 | 1.01 | 1.02 | +1.29% | 0.00 | 0.60% |