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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.10 | 1.11 | 1.10 | 1.10 | -1.17% | 0.01 | 2.27% |
| 2026-02-12 | 1.10 | 1.11 | 1.10 | 1.11 | +1.18% | 0.01 | 3.23% |
| 2026-02-11 | 1.11 | 1.11 | 1.10 | 1.10 | -0.72% | 0.00 | 1.91% |
| 2026-02-10 | 1.11 | 1.11 | 1.11 | 1.11 | +0.64% | 0.01 | 2.10% |
| 2026-02-09 | 1.09 | 1.11 | 1.09 | 1.10 | +1.66% | 0.01 | 5.34% |
| 2026-02-06 | 1.07 | 1.09 | 1.07 | 1.08 | -0.28% | 0.01 | 4.96% |
| 2026-02-05 | 1.09 | 1.09 | 1.08 | 1.09 | -0.73% | 0.02 | 6.17% |
| 2026-02-04 | 1.09 | 1.09 | 1.08 | 1.09 | -0.09% | 0.02 | 7.50% |
| 2026-02-03 | 1.10 | 1.10 | 1.07 | 1.10 | +0.37% | 0.03 | 12.74% |
| 2026-02-02 | 1.11 | 1.11 | 1.09 | 1.09 | -2.24% | 0.02 | 6.83% |
| 2026-01-30 | 1.14 | 1.14 | 1.10 | 1.12 | -0.18% | 0.02 | 9.12% |
| 2026-01-29 | 1.13 | 1.13 | 1.11 | 1.12 | -0.71% | 0.00 | 1.89% |
| 2026-01-28 | 1.14 | 1.14 | 1.12 | 1.13 | -1.40% | 0.01 | 5.53% |
| 2026-01-27 | 1.16 | 1.16 | 1.12 | 1.14 | -1.80% | 0.01 | 2.35% |
| 2026-01-26 | 1.16 | 1.17 | 1.14 | 1.16 | +0.34% | 0.00 | 1.31% |
| 2026-01-23 | 1.15 | 1.16 | 1.15 | 1.16 | +0.52% | 0.01 | 5.18% |
| 2026-01-22 | 1.17 | 1.17 | 1.15 | 1.15 | -0.69% | 0.01 | 2.84% |
| 2026-01-21 | 1.16 | 1.17 | 1.16 | 1.16 | +0.87% | 0.02 | 6.78% |
| 2026-01-20 | 1.17 | 1.17 | 1.15 | 1.15 | -1.54% | 0.01 | 4.72% |
| 2026-01-19 | 1.19 | 1.19 | 1.17 | 1.17 | -1.35% | 0.01 | 5.02% |