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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.33 | 1.34 | 1.29 | 1.30 | -4.06% | 4.75 | 5.65% |
| 2026-03-20 | 1.38 | 1.38 | 1.35 | 1.35 | -1.60% | 2.90 | 3.32% |
| 2026-03-19 | 1.39 | 1.39 | 1.37 | 1.38 | -2.20% | 3.36 | 3.84% |
| 2026-03-18 | 1.39 | 1.41 | 1.38 | 1.41 | +1.22% | 4.17 | 4.58% |
| 2026-03-17 | 1.42 | 1.43 | 1.39 | 1.39 | -2.18% | 2.12 | 2.31% |
| 2026-03-16 | 1.41 | 1.42 | 1.39 | 1.42 | +0.57% | 2.53 | 2.78% |
| 2026-03-13 | 1.42 | 1.43 | 1.40 | 1.41 | -0.56% | 2.35 | 2.54% |
| 2026-03-12 | 1.44 | 1.45 | 1.41 | 1.42 | -1.25% | 1.74 | 1.86% |
| 2026-03-11 | 1.46 | 1.47 | 1.44 | 1.44 | -1.23% | 1.40 | 1.48% |
| 2026-03-10 | 1.45 | 1.46 | 1.44 | 1.46 | +2.17% | 2.54 | 2.64% |
| 2026-03-09 | 1.43 | 1.44 | 1.39 | 1.43 | -1.79% | 3.55 | 3.81% |
| 2026-03-06 | 1.44 | 1.46 | 1.43 | 1.45 | +0.48% | 2.14 | 2.23% |
| 2026-03-05 | 1.45 | 1.46 | 1.44 | 1.45 | +1.69% | 3.39 | 3.51% |
| 2026-03-04 | 1.41 | 1.45 | 1.41 | 1.42 | -0.49% | 1.90 | 2.00% |
| 2026-03-03 | 1.51 | 1.51 | 1.42 | 1.43 | -5.11% | 5.46 | 5.75% |
| 2026-03-02 | 1.50 | 1.53 | 1.50 | 1.51 | -1.57% | 2.55 | 2.58% |
| 2026-02-27 | 1.51 | 1.53 | 1.50 | 1.53 | +0.20% | 2.18 | 2.19% |
| 2026-02-26 | 1.51 | 1.54 | 1.50 | 1.53 | +0.79% | 4.49 | 4.42% |
| 2026-02-25 | 1.51 | 1.52 | 1.49 | 1.51 | +0.60% | 2.84 | 2.80% |
| 2026-02-24 | 1.53 | 1.53 | 1.49 | 1.51 | -0.26% | 2.10 | 2.08% |