工银瑞信上证科创板200ETF sh.589200
1.63
+3.90%
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 | 1.57 | 1.63 | 1.57 | 1.63 | +3.90% | 0.05 | 10.83% |
| 2026-05-21 | 1.65 | 1.67 | 1.56 | 1.57 | -4.86% | 0.07 | 14.76% |
| 2026-05-20 | 1.63 | 1.65 | 1.61 | 1.65 | +1.29% | 0.07 | 14.63% |
| 2026-05-19 | 1.60 | 1.63 | 1.57 | 1.62 | +1.37% | 0.04 | 8.87% |
| 2026-05-18 | 1.59 | 1.62 | 1.53 | 1.60 | +1.20% | 0.07 | 16.07% |
| 2026-05-15 | 1.59 | 1.63 | 1.56 | 1.58 | -0.25% | 0.08 | 18.32% |
| 2026-05-14 | 1.62 | 1.63 | 1.59 | 1.59 | -1.55% | 0.10 | 20.59% |
| 2026-05-13 | 1.58 | 1.62 | 1.56 | 1.61 | +1.96% | 0.07 | 13.04% |
| 2026-05-12 | 1.59 | 1.59 | 1.57 | 1.58 | -0.38% | 0.07 | 13.55% |
| 2026-05-11 | 1.55 | 1.59 | 1.55 | 1.59 | +3.18% | 0.07 | 14.39% |
| 2026-05-08 | 1.52 | 1.55 | 1.50 | 1.54 | +0.26% | 0.05 | 10.32% |
| 2026-05-07 | 1.50 | 1.54 | 1.48 | 1.53 | +2.33% | 0.05 | 11.09% |
| 2026-05-06 | 1.48 | 1.50 | 1.47 | 1.50 | +2.81% | 0.05 | 10.56% |
| 2026-04-30 | 1.45 | 1.46 | 1.44 | 1.46 | +1.96% | 0.04 | 8.25% |
| 2026-04-29 | 1.41 | 1.44 | 1.40 | 1.43 | +0.42% | 0.03 | 6.10% |
| 2026-04-28 | 1.44 | 1.45 | 1.42 | 1.43 | -1.32% | 0.04 | 9.59% |
| 2026-04-27 | 1.40 | 1.45 | 1.38 | 1.44 | +1.62% | 0.06 | 12.43% |
| 2026-04-24 | 1.40 | 1.43 | 1.40 | 1.42 | -0.07% | 0.06 | 12.54% |
| 2026-04-23 | 1.47 | 1.47 | 1.41 | 1.42 | -2.94% | 0.10 | 19.40% |
| 2026-04-22 | 1.43 | 1.47 | 1.43 | 1.47 | +2.59% | 0.08 | 16.06% |