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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.25 | 1.25 | 1.19 | 1.19 | -6.14% | 0.04 | 9.64% |
| 2026-03-20 | 1.28 | 1.31 | 1.27 | 1.27 | -0.86% | 0.06 | 12.42% |
| 2026-03-19 | 1.31 | 1.31 | 1.28 | 1.28 | -2.51% | 0.05 | 10.90% |
| 2026-03-18 | 1.29 | 1.31 | 1.29 | 1.31 | +2.26% | 0.04 | 7.20% |
| 2026-03-17 | 1.34 | 1.34 | 1.28 | 1.29 | -3.67% | 0.04 | 7.94% |
| 2026-03-16 | 1.33 | 1.33 | 1.31 | 1.33 | +0.68% | 0.03 | 6.93% |
| 2026-03-13 | 1.33 | 1.35 | 1.32 | 1.33 | -1.92% | 0.03 | 7.46% |
| 2026-03-12 | 1.36 | 1.37 | 1.33 | 1.35 | -0.81% | 0.04 | 8.31% |
| 2026-03-11 | 1.38 | 1.39 | 1.36 | 1.36 | -1.23% | 0.05 | 10.90% |
| 2026-03-10 | 1.33 | 1.38 | 1.33 | 1.38 | +4.07% | 0.07 | 14.67% |
| 2026-03-09 | 1.30 | 1.33 | 1.28 | 1.33 | -1.19% | 0.06 | 12.92% |
| 2026-03-06 | 1.32 | 1.35 | 1.30 | 1.34 | +1.05% | 0.07 | 13.60% |
| 2026-03-05 | 1.32 | 1.35 | 1.32 | 1.33 | +1.76% | 0.09 | 18.09% |
| 2026-03-04 | 1.32 | 1.33 | 1.30 | 1.30 | -0.91% | 0.08 | 15.34% |
| 2026-03-03 | 1.39 | 1.39 | 1.31 | 1.32 | -5.59% | 0.07 | 13.32% |
| 2026-03-02 | 1.41 | 1.42 | 1.39 | 1.40 | -0.99% | 0.06 | 11.45% |
| 2026-02-27 | 1.39 | 1.41 | 1.35 | 1.41 | +0.57% | 0.07 | 13.12% |
| 2026-02-26 | 1.38 | 1.41 | 1.36 | 1.40 | +2.04% | 0.08 | 15.07% |
| 2026-02-25 | 1.35 | 1.38 | 1.34 | 1.37 | +1.33% | 0.08 | 16.12% |
| 2026-02-24 | 1.36 | 1.37 | 1.34 | 1.35 | -0.22% | 0.03 | 5.64% |