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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.04 | 1.04 | 1.01 | 1.01 | -4.26% | 0.00 | 0.49% |
| 2026-03-20 | 1.07 | 1.07 | 1.06 | 1.06 | -0.09% | 0.00 | 1.40% |
| 2026-03-19 | 1.08 | 1.08 | 1.06 | 1.06 | -2.04% | 0.01 | 3.89% |
| 2026-03-18 | 1.07 | 1.08 | 1.06 | 1.08 | +0.47% | 0.00 | 1.31% |
| 2026-03-17 | 1.09 | 1.09 | 1.07 | 1.07 | -0.92% | 0.00 | 0.21% |
| 2026-03-16 | 1.08 | 1.08 | 1.07 | 1.08 | +0.09% | 0.00 | 2.08% |
| 2026-03-13 | 1.09 | 1.09 | 1.08 | 1.08 | -0.64% | 0.01 | 2.81% |
| 2026-03-12 | 1.10 | 1.10 | 1.08 | 1.09 | -0.73% | 0.01 | 4.62% |
| 2026-03-11 | 1.09 | 1.11 | 1.09 | 1.10 | +0.73% | 0.00 | 1.37% |
| 2026-03-10 | 1.08 | 1.09 | 1.08 | 1.09 | +2.16% | 0.00 | 1.72% |
| 2026-03-09 | 1.08 | 1.08 | 1.04 | 1.07 | -0.84% | 0.01 | 3.42% |
| 2026-03-06 | 1.08 | 1.08 | 1.07 | 1.08 | +0.56% | 0.01 | 3.07% |
| 2026-03-05 | 1.06 | 1.08 | 1.06 | 1.07 | +1.71% | 0.01 | 2.27% |
| 2026-03-04 | 1.06 | 1.06 | 1.04 | 1.05 | -0.57% | 0.00 | 0.65% |
| 2026-03-03 | 1.09 | 1.10 | 1.06 | 1.06 | -3.11% | 0.01 | 5.66% |
| 2026-03-02 | 1.09 | 1.10 | 1.08 | 1.09 | -0.91% | 0.00 | 2.12% |
| 2026-02-27 | 1.11 | 1.11 | 1.09 | 1.10 | -0.36% | 0.01 | 3.69% |
| 2026-02-26 | 1.10 | 1.11 | 1.09 | 1.11 | 0.00% | 0.01 | 4.55% |
| 2026-02-25 | 1.10 | 1.11 | 1.10 | 1.11 | +0.36% | 0.01 | 2.58% |
| 2026-02-24 | 1.11 | 1.11 | 1.10 | 1.10 | +0.09% | 0.13 | 49.82% |