工银瑞信上证科创板50成份ETF sh.588050
1.84
+1.49%
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 | 1.81 | 1.85 | 1.79 | 1.84 | +1.49% | 9.17 | 10.06% |
| 2026-05-21 | 1.91 | 1.94 | 1.80 | 1.81 | -3.67% | 7.49 | 7.74% |
| 2026-05-20 | 1.80 | 1.88 | 1.80 | 1.88 | +3.13% | 6.27 | 6.53% |
| 2026-05-19 | 1.74 | 1.82 | 1.71 | 1.82 | +3.93% | 5.31 | 5.82% |
| 2026-05-18 | 1.73 | 1.79 | 1.72 | 1.75 | +0.98% | 4.43 | 4.82% |
| 2026-05-15 | 1.76 | 1.82 | 1.71 | 1.74 | -1.70% | 6.16 | 6.62% |
| 2026-05-14 | 1.83 | 1.85 | 1.77 | 1.77 | -2.70% | 4.82 | 4.97% |
| 2026-05-13 | 1.73 | 1.82 | 1.72 | 1.82 | +2.66% | 5.38 | 5.48% |
| 2026-05-12 | 1.75 | 1.79 | 1.73 | 1.77 | +0.45% | 4.17 | 4.22% |
| 2026-05-11 | 1.73 | 1.77 | 1.71 | 1.76 | +4.45% | 4.64 | 4.66% |
| 2026-05-08 | 1.69 | 1.70 | 1.67 | 1.69 | -2.09% | 4.06 | 4.18% |
| 2026-05-07 | 1.70 | 1.73 | 1.69 | 1.72 | +1.41% | 4.46 | 4.48% |
| 2026-05-06 | 1.67 | 1.76 | 1.67 | 1.70 | +5.33% | 6.53 | 6.39% |
| 2026-04-30 | 1.55 | 1.62 | 1.55 | 1.61 | +5.08% | 6.14 | 6.32% |
| 2026-04-29 | 1.51 | 1.53 | 1.49 | 1.53 | +0.39% | 2.35 | 2.54% |
| 2026-04-28 | 1.54 | 1.56 | 1.52 | 1.53 | -1.48% | 3.06 | 3.24% |
| 2026-04-27 | 1.51 | 1.55 | 1.50 | 1.55 | +3.95% | 4.77 | 5.09% |
| 2026-04-24 | 1.48 | 1.51 | 1.46 | 1.49 | +1.43% | 3.43 | 3.76% |
| 2026-04-23 | 1.50 | 1.51 | 1.46 | 1.47 | -1.21% | 3.00 | 3.31% |
| 2026-04-22 | 1.46 | 1.49 | 1.46 | 1.49 | +1.64% | 1.72 | 1.89% |