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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.36 | 1.38 | 1.36 | 1.36 | -0.37% | 0.04 | 8.04% |
| 2026-02-12 | 1.34 | 1.37 | 1.34 | 1.36 | +1.56% | 0.07 | 13.29% |
| 2026-02-11 | 1.36 | 1.36 | 1.34 | 1.34 | -0.81% | 0.07 | 13.12% |
| 2026-02-10 | 1.35 | 1.36 | 1.35 | 1.35 | -0.37% | 0.08 | 14.45% |
| 2026-02-09 | 1.32 | 1.36 | 1.32 | 1.36 | +2.96% | 0.09 | 16.42% |
| 2026-02-06 | 1.32 | 1.34 | 1.30 | 1.32 | -0.45% | 0.05 | 8.97% |
| 2026-02-05 | 1.34 | 1.34 | 1.31 | 1.32 | -1.71% | 0.08 | 14.49% |
| 2026-02-04 | 1.36 | 1.36 | 1.32 | 1.35 | -0.74% | 0.09 | 16.42% |
| 2026-02-03 | 1.31 | 1.36 | 1.31 | 1.36 | +3.90% | 0.10 | 18.53% |
| 2026-02-02 | 1.36 | 1.36 | 1.30 | 1.31 | -3.83% | 0.07 | 12.68% |
| 2026-01-30 | 1.38 | 1.40 | 1.32 | 1.36 | +1.04% | 0.12 | 24.69% |
| 2026-01-29 | 1.38 | 1.40 | 1.34 | 1.34 | -2.75% | 0.05 | 9.87% |
| 2026-01-28 | 1.40 | 1.42 | 1.38 | 1.38 | -0.93% | 0.07 | 12.36% |
| 2026-01-27 | 1.36 | 1.40 | 1.34 | 1.40 | +1.75% | 0.06 | 11.30% |
| 2026-01-26 | 1.41 | 1.43 | 1.36 | 1.37 | -2.69% | 0.05 | 9.78% |
| 2026-01-23 | 1.37 | 1.41 | 1.36 | 1.41 | +3.07% | 0.08 | 13.90% |
| 2026-01-22 | 1.36 | 1.38 | 1.36 | 1.37 | +0.74% | 0.13 | 21.49% |
| 2026-01-21 | 1.33 | 1.36 | 1.33 | 1.36 | +1.72% | 0.08 | 12.74% |
| 2026-01-20 | 1.36 | 1.36 | 1.32 | 1.33 | -1.62% | 0.11 | 18.78% |
| 2026-01-19 | 1.36 | 1.37 | 1.35 | 1.36 | +0.07% | 0.11 | 18.20% |