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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.44 | 1.44 | 1.36 | 1.36 | -5.08% | 0.02 | 1.68% |
| 2026-03-20 | 1.47 | 1.47 | 1.44 | 1.44 | -1.91% | 0.01 | 1.33% |
| 2026-03-19 | 1.49 | 1.49 | 1.46 | 1.46 | -1.81% | 0.05 | 5.45% |
| 2026-03-18 | 1.46 | 1.49 | 1.46 | 1.49 | +2.33% | 0.04 | 3.64% |
| 2026-03-17 | 1.50 | 1.50 | 1.46 | 1.46 | -2.61% | 0.07 | 6.18% |
| 2026-03-16 | 1.50 | 1.50 | 1.46 | 1.50 | +0.40% | 0.03 | 2.78% |
| 2026-03-13 | 1.51 | 1.51 | 1.48 | 1.49 | -1.65% | 0.04 | 3.29% |
| 2026-03-12 | 1.52 | 1.55 | 1.50 | 1.51 | -0.72% | 0.02 | 1.40% |
| 2026-03-11 | 1.53 | 1.54 | 1.52 | 1.53 | -0.20% | 0.05 | 3.76% |
| 2026-03-10 | 1.52 | 1.53 | 1.49 | 1.53 | +2.41% | 0.07 | 5.04% |
| 2026-03-09 | 1.50 | 1.50 | 1.44 | 1.49 | -1.13% | 0.17 | 11.87% |
| 2026-03-06 | 1.51 | 1.52 | 1.50 | 1.51 | -0.07% | 0.26 | 16.04% |
| 2026-03-05 | 1.51 | 1.54 | 1.50 | 1.51 | +2.03% | 0.77 | 43.63% |
| 2026-03-04 | 1.49 | 1.51 | 1.48 | 1.48 | -0.60% | 0.02 | 1.03% |
| 2026-03-03 | 1.56 | 1.57 | 1.49 | 1.49 | -4.91% | 0.05 | 3.04% |
| 2026-03-02 | 1.57 | 1.59 | 1.56 | 1.57 | -0.95% | 0.02 | 1.09% |
| 2026-02-27 | 1.58 | 1.59 | 1.55 | 1.58 | -0.06% | 0.04 | 1.97% |
| 2026-02-26 | 1.55 | 1.59 | 1.55 | 1.58 | +1.67% | 0.03 | 1.47% |
| 2026-02-25 | 1.55 | 1.57 | 1.54 | 1.56 | +0.58% | 0.02 | 1.36% |
| 2026-02-24 | 1.56 | 1.57 | 1.54 | 1.55 | -0.13% | 0.01 | 0.48% |