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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.41 | 1.43 | 1.40 | 1.43 | +0.78% | 0.07 | 14.09% |
| 2026-04-20 | 1.42 | 1.43 | 1.41 | 1.42 | 0.00% | 0.07 | 14.39% |
| 2026-04-17 | 1.40 | 1.42 | 1.40 | 1.42 | +0.85% | 0.07 | 14.11% |
| 2026-04-16 | 1.38 | 1.41 | 1.38 | 1.41 | +1.89% | 0.07 | 15.00% |
| 2026-04-15 | 1.39 | 1.40 | 1.37 | 1.38 | -0.51% | 0.07 | 14.63% |
| 2026-04-14 | 1.36 | 1.39 | 1.36 | 1.39 | +2.44% | 0.09 | 17.10% |
| 2026-04-13 | 1.34 | 1.36 | 1.34 | 1.35 | 0.00% | 0.09 | 19.74% |
| 2026-04-10 | 1.35 | 1.36 | 1.34 | 1.35 | +0.52% | 0.07 | 15.29% |
| 2026-04-09 | 1.33 | 1.35 | 1.31 | 1.35 | -0.15% | 0.06 | 12.93% |
| 2026-04-08 | 1.31 | 1.35 | 1.30 | 1.35 | +5.48% | 0.09 | 18.85% |
| 2026-04-07 | 1.27 | 1.29 | 1.27 | 1.28 | +0.47% | 0.06 | 12.34% |
| 2026-04-03 | 1.26 | 1.28 | 1.26 | 1.27 | +0.95% | 0.05 | 10.85% |
| 2026-04-02 | 1.28 | 1.29 | 1.25 | 1.26 | -2.78% | 0.05 | 10.66% |
| 2026-04-01 | 1.27 | 1.32 | 1.26 | 1.30 | +1.09% | 0.10 | 20.64% |
| 2026-03-31 | 1.29 | 1.29 | 1.24 | 1.28 | -0.39% | 0.07 | 14.52% |
| 2026-03-30 | 1.26 | 1.29 | 1.25 | 1.29 | -0.46% | 0.07 | 15.37% |
| 2026-03-27 | 1.30 | 1.30 | 1.21 | 1.29 | +3.69% | 0.06 | 12.38% |
| 2026-03-26 | 1.26 | 1.27 | 1.24 | 1.25 | -1.73% | 0.05 | 11.40% |
| 2026-03-25 | 1.25 | 1.28 | 1.25 | 1.27 | +2.17% | 0.06 | 12.79% |
| 2026-03-24 | 1.27 | 1.27 | 1.17 | 1.24 | +4.11% | 0.06 | 13.34% |