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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.48 | 1.48 | 1.45 | 1.47 | -1.48% | 1.69 | 1.88% |
| 2026-04-20 | 1.46 | 1.49 | 1.45 | 1.49 | +1.92% | 2.40 | 2.62% |
| 2026-04-17 | 1.45 | 1.47 | 1.45 | 1.46 | -0.07% | 2.46 | 2.69% |
| 2026-04-16 | 1.45 | 1.46 | 1.44 | 1.46 | +1.04% | 2.33 | 2.56% |
| 2026-04-15 | 1.45 | 1.47 | 1.44 | 1.45 | +0.14% | 2.70 | 2.94% |
| 2026-04-14 | 1.43 | 1.45 | 1.42 | 1.44 | +2.20% | 2.68 | 2.93% |
| 2026-04-13 | 1.39 | 1.43 | 1.39 | 1.41 | +0.71% | 2.60 | 2.87% |
| 2026-04-10 | 1.40 | 1.42 | 1.40 | 1.40 | +1.52% | 2.98 | 3.30% |
| 2026-04-09 | 1.37 | 1.40 | 1.37 | 1.38 | -0.50% | 2.31 | 2.59% |
| 2026-04-08 | 1.34 | 1.39 | 1.34 | 1.39 | +5.95% | 3.20 | 3.63% |
| 2026-04-07 | 1.29 | 1.32 | 1.29 | 1.31 | +1.39% | 2.12 | 2.49% |
| 2026-04-03 | 1.30 | 1.31 | 1.29 | 1.29 | -0.54% | 1.80 | 2.14% |
| 2026-04-02 | 1.33 | 1.33 | 1.29 | 1.30 | -2.62% | 3.59 | 4.29% |
| 2026-04-01 | 1.32 | 1.34 | 1.32 | 1.33 | +3.25% | 2.66 | 3.11% |
| 2026-03-31 | 1.32 | 1.33 | 1.29 | 1.29 | -2.42% | 2.13 | 2.53% |
| 2026-03-30 | 1.31 | 1.33 | 1.30 | 1.32 | -0.75% | 2.08 | 2.46% |
| 2026-03-27 | 1.31 | 1.34 | 1.30 | 1.33 | +0.76% | 2.11 | 2.48% |
| 2026-03-26 | 1.35 | 1.35 | 1.32 | 1.32 | -2.00% | 1.70 | 1.98% |
| 2026-03-25 | 1.33 | 1.36 | 1.33 | 1.35 | +1.89% | 2.69 | 3.07% |
| 2026-03-24 | 1.31 | 1.33 | 1.28 | 1.33 | +2.00% | 4.19 | 4.99% |