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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.55 | 1.55 | 1.53 | 1.54 | -1.34% | 0.02 | 3.94% |
| 2026-04-20 | 1.55 | 1.57 | 1.55 | 1.57 | +2.15% | 0.03 | 5.15% |
| 2026-04-17 | 1.52 | 1.54 | 1.52 | 1.53 | +0.86% | 0.02 | 4.05% |
| 2026-04-16 | 1.51 | 1.52 | 1.50 | 1.52 | +0.60% | 0.02 | 3.42% |
| 2026-04-15 | 1.53 | 1.54 | 1.51 | 1.51 | -0.72% | 0.05 | 7.79% |
| 2026-04-14 | 1.50 | 1.53 | 1.50 | 1.52 | +1.60% | 0.03 | 4.54% |
| 2026-04-13 | 1.47 | 1.51 | 1.47 | 1.50 | +1.08% | 0.03 | 4.35% |
| 2026-04-10 | 1.46 | 1.50 | 1.46 | 1.48 | +1.30% | 0.11 | 15.56% |
| 2026-04-09 | 1.43 | 1.47 | 1.43 | 1.46 | +0.41% | 0.03 | 4.48% |
| 2026-04-08 | 1.38 | 1.46 | 1.38 | 1.46 | +6.12% | 0.26 | 31.11% |
| 2026-04-07 | 1.37 | 1.38 | 1.37 | 1.37 | +1.03% | 0.05 | 5.78% |
| 2026-04-03 | 1.36 | 1.37 | 1.35 | 1.36 | +0.15% | 0.02 | 2.62% |
| 2026-04-02 | 1.40 | 1.40 | 1.35 | 1.36 | -3.14% | 0.03 | 4.17% |
| 2026-04-01 | 1.38 | 1.41 | 1.38 | 1.40 | +2.41% | 0.03 | 3.68% |
| 2026-03-31 | 1.39 | 1.40 | 1.37 | 1.37 | -2.22% | 0.15 | 16.58% |
| 2026-03-30 | 1.39 | 1.40 | 1.36 | 1.40 | +0.21% | 0.02 | 1.71% |
| 2026-03-27 | 1.39 | 1.41 | 1.37 | 1.40 | +0.50% | 0.01 | 1.59% |
| 2026-03-26 | 1.42 | 1.42 | 1.38 | 1.39 | -2.39% | 0.01 | 1.61% |
| 2026-03-25 | 1.41 | 1.43 | 1.41 | 1.42 | +2.45% | 0.02 | 1.87% |
| 2026-03-24 | 1.38 | 1.39 | 1.35 | 1.39 | +1.91% | 0.05 | 5.53% |