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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.55 | 1.56 | 1.55 | 1.55 | +0.13% | 0.01 | 0.68% |
| 2026-02-12 | 1.53 | 1.55 | 1.52 | 1.55 | +1.57% | 0.02 | 0.99% |
| 2026-02-11 | 1.53 | 1.53 | 1.52 | 1.52 | -0.97% | 0.02 | 0.97% |
| 2026-02-10 | 1.53 | 1.56 | 1.53 | 1.54 | +0.65% | 0.02 | 0.94% |
| 2026-02-09 | 1.50 | 1.53 | 1.50 | 1.53 | +2.89% | 0.06 | 3.07% |
| 2026-02-06 | 1.48 | 1.50 | 1.47 | 1.49 | -0.07% | 0.02 | 1.33% |
| 2026-02-05 | 1.50 | 1.50 | 1.47 | 1.49 | -1.26% | 0.02 | 0.89% |
| 2026-02-04 | 1.52 | 1.52 | 1.49 | 1.51 | -0.99% | 0.02 | 1.18% |
| 2026-02-03 | 1.52 | 1.52 | 1.49 | 1.52 | +1.81% | 0.06 | 3.06% |
| 2026-02-02 | 1.56 | 1.56 | 1.49 | 1.49 | -4.05% | 0.01 | 0.63% |
| 2026-01-30 | 1.56 | 1.57 | 1.51 | 1.56 | -0.26% | 0.02 | 1.27% |
| 2026-01-29 | 1.60 | 1.60 | 1.56 | 1.56 | -2.80% | 0.02 | 1.03% |
| 2026-01-28 | 1.60 | 1.62 | 1.58 | 1.61 | +0.69% | 0.03 | 1.34% |
| 2026-01-27 | 1.57 | 1.60 | 1.55 | 1.59 | +0.50% | 0.03 | 1.66% |
| 2026-01-26 | 1.61 | 1.61 | 1.57 | 1.59 | -1.31% | 0.03 | 1.71% |
| 2026-01-23 | 1.59 | 1.61 | 1.58 | 1.61 | +0.44% | 0.07 | 3.49% |
| 2026-01-22 | 1.62 | 1.64 | 1.58 | 1.60 | +0.06% | 0.07 | 3.41% |
| 2026-01-21 | 1.55 | 1.61 | 1.55 | 1.60 | +3.09% | 0.09 | 4.39% |
| 2026-01-20 | 1.58 | 1.60 | 1.54 | 1.55 | -1.71% | 0.15 | 7.03% |
| 2026-01-19 | 1.58 | 1.59 | 1.57 | 1.58 | -0.32% | 0.07 | 3.14% |