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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.51 | 1.53 | 1.51 | 1.51 | -0.66% | 2.79 | 2.70% |
| 2026-02-12 | 1.50 | 1.52 | 1.50 | 1.52 | +1.60% | 1.98 | 1.93% |
| 2026-02-11 | 1.50 | 1.51 | 1.49 | 1.50 | -1.06% | 1.77 | 1.74% |
| 2026-02-10 | 1.50 | 1.53 | 1.50 | 1.51 | +0.93% | 2.22 | 2.14% |
| 2026-02-09 | 1.49 | 1.50 | 1.48 | 1.50 | +2.46% | 2.30 | 2.26% |
| 2026-02-06 | 1.46 | 1.48 | 1.45 | 1.46 | -0.68% | 2.38 | 2.38% |
| 2026-02-05 | 1.48 | 1.48 | 1.46 | 1.47 | -1.41% | 2.48 | 2.47% |
| 2026-02-04 | 1.49 | 1.50 | 1.47 | 1.49 | -1.26% | 2.16 | 2.14% |
| 2026-02-03 | 1.51 | 1.52 | 1.47 | 1.51 | +1.27% | 5.44 | 5.50% |
| 2026-02-02 | 1.53 | 1.55 | 1.49 | 1.49 | -3.68% | 3.52 | 3.55% |
| 2026-01-30 | 1.54 | 1.56 | 1.50 | 1.55 | 0.00% | 3.75 | 3.72% |
| 2026-01-29 | 1.59 | 1.60 | 1.55 | 1.55 | -3.00% | 3.42 | 3.31% |
| 2026-01-28 | 1.60 | 1.61 | 1.58 | 1.60 | -0.06% | 2.96 | 2.83% |
| 2026-01-27 | 1.57 | 1.60 | 1.55 | 1.60 | +1.40% | 3.28 | 3.14% |
| 2026-01-26 | 1.60 | 1.62 | 1.57 | 1.58 | -1.13% | 2.77 | 2.60% |
| 2026-01-23 | 1.57 | 1.60 | 1.56 | 1.59 | +0.63% | 4.98 | 4.63% |
| 2026-01-22 | 1.60 | 1.62 | 1.57 | 1.58 | +0.44% | 12.10 | 10.49% |
| 2026-01-21 | 1.52 | 1.59 | 1.52 | 1.58 | +3.54% | 14.88 | 12.25% |
| 2026-01-20 | 1.55 | 1.57 | 1.51 | 1.52 | -1.61% | 3.14 | 2.65% |
| 2026-01-19 | 1.56 | 1.57 | 1.54 | 1.55 | -0.71% | 2.82 | 2.35% |