工银瑞信上证科创板综合价格ETF sh.589500
1.73
+2.19%
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 | 1.69 | 1.73 | 1.69 | 1.73 | +2.19% | 0.19 | 11.84% |
| 2026-05-21 | 1.79 | 1.80 | 1.68 | 1.69 | -4.41% | 0.23 | 13.21% |
| 2026-05-20 | 1.71 | 1.77 | 1.70 | 1.77 | +2.31% | 0.08 | 4.77% |
| 2026-05-19 | 1.66 | 1.73 | 1.65 | 1.73 | +2.43% | 0.11 | 6.33% |
| 2026-05-18 | 1.67 | 1.71 | 1.66 | 1.69 | +1.08% | 0.08 | 4.81% |
| 2026-05-15 | 1.70 | 1.72 | 1.65 | 1.67 | -1.13% | 0.18 | 10.94% |
| 2026-05-14 | 1.74 | 1.74 | 1.69 | 1.69 | -2.48% | 0.17 | 9.97% |
| 2026-05-13 | 1.67 | 1.73 | 1.67 | 1.73 | +1.88% | 0.14 | 8.36% |
| 2026-05-12 | 1.69 | 1.71 | 1.68 | 1.70 | +0.18% | 0.05 | 3.14% |
| 2026-05-11 | 1.66 | 1.70 | 1.66 | 1.70 | +3.54% | 0.14 | 8.10% |
| 2026-05-08 | 1.64 | 1.65 | 1.62 | 1.64 | -1.21% | 0.16 | 9.78% |
| 2026-05-07 | 1.62 | 1.67 | 1.61 | 1.66 | +1.78% | 0.12 | 6.73% |
| 2026-05-06 | 1.59 | 1.66 | 1.59 | 1.63 | +3.82% | 0.12 | 7.04% |
| 2026-04-30 | 1.52 | 1.58 | 1.52 | 1.57 | +3.43% | 0.16 | 9.56% |
| 2026-04-29 | 1.49 | 1.52 | 1.48 | 1.52 | +0.73% | 0.10 | 6.62% |
| 2026-04-28 | 1.50 | 1.54 | 1.50 | 1.51 | -1.44% | 0.14 | 8.50% |
| 2026-04-27 | 1.50 | 1.53 | 1.49 | 1.53 | +2.55% | 0.13 | 7.94% |
| 2026-04-24 | 1.48 | 1.50 | 1.46 | 1.49 | +0.88% | 0.13 | 8.02% |
| 2026-04-23 | 1.50 | 1.51 | 1.46 | 1.48 | -1.80% | 0.14 | 8.53% |
| 2026-04-22 | 1.48 | 1.51 | 1.48 | 1.50 | +1.83% | 0.11 | 6.92% |