工银瑞信中证诚通国企数字经济ETF sh.561220
1.90
+2.16%
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 | 1.86 | 1.90 | 1.85 | 1.90 | +2.16% | 0.06 | 7.51% |
| 2026-05-21 | 1.95 | 1.99 | 1.85 | 1.86 | -4.08% | 0.12 | 15.58% |
| 2026-05-20 | 1.87 | 1.94 | 1.87 | 1.94 | +2.11% | 0.07 | 8.96% |
| 2026-05-19 | 1.82 | 1.90 | 1.79 | 1.90 | +3.16% | 0.10 | 14.80% |
| 2026-05-18 | 1.78 | 1.86 | 1.78 | 1.84 | +2.91% | 0.13 | 19.23% |
| 2026-05-15 | 1.81 | 1.86 | 1.75 | 1.78 | -1.33% | 0.07 | 11.67% |
| 2026-05-14 | 1.88 | 1.88 | 1.81 | 1.81 | -3.00% | 0.03 | 5.08% |
| 2026-05-13 | 1.83 | 1.87 | 1.79 | 1.86 | +1.58% | 0.06 | 8.71% |
| 2026-05-12 | 1.83 | 1.86 | 1.81 | 1.84 | +0.05% | 0.14 | 21.69% |
| 2026-05-11 | 1.79 | 1.84 | 1.79 | 1.83 | +4.08% | 0.07 | 11.09% |
| 2026-05-08 | 1.75 | 1.77 | 1.74 | 1.76 | -1.07% | 0.04 | 6.66% |
| 2026-05-07 | 1.76 | 1.78 | 1.75 | 1.78 | +1.42% | 0.05 | 7.82% |
| 2026-05-06 | 1.70 | 1.80 | 1.70 | 1.76 | +4.33% | 0.04 | 6.54% |
| 2026-04-30 | 1.63 | 1.69 | 1.63 | 1.68 | +3.76% | 0.10 | 15.03% |
| 2026-04-29 | 1.59 | 1.63 | 1.59 | 1.62 | -0.25% | 0.04 | 7.02% |
| 2026-04-28 | 1.64 | 1.66 | 1.62 | 1.63 | -1.75% | 0.03 | 4.68% |
| 2026-04-27 | 1.59 | 1.66 | 1.59 | 1.66 | +4.22% | 0.05 | 8.32% |
| 2026-04-24 | 1.58 | 1.60 | 1.55 | 1.59 | +1.08% | 0.09 | 14.41% |
| 2026-04-23 | 1.59 | 1.60 | 1.56 | 1.57 | -0.76% | 0.03 | 4.48% |
| 2026-04-22 | 1.54 | 1.58 | 1.54 | 1.58 | +2.52% | 0.06 | 9.19% |