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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.48 | 1.48 | 1.47 | 1.48 | -0.67% | 0.09 | 5.86% |
| 2026-04-20 | 1.48 | 1.49 | 1.48 | 1.49 | +0.68% | 0.07 | 4.11% |
| 2026-04-17 | 1.46 | 1.48 | 1.46 | 1.48 | +0.54% | 0.09 | 5.80% |
| 2026-04-16 | 1.44 | 1.47 | 1.44 | 1.47 | +1.94% | 0.07 | 4.58% |
| 2026-04-15 | 1.47 | 1.47 | 1.44 | 1.44 | +0.07% | 0.13 | 8.02% |
| 2026-04-14 | 1.41 | 1.44 | 1.41 | 1.44 | +2.35% | 0.13 | 8.51% |
| 2026-04-13 | 1.40 | 1.42 | 1.40 | 1.41 | +0.57% | 0.08 | 5.19% |
| 2026-04-10 | 1.39 | 1.42 | 1.39 | 1.40 | +1.16% | 0.09 | 6.06% |
| 2026-04-09 | 1.39 | 1.40 | 1.38 | 1.38 | -1.00% | 0.10 | 6.46% |
| 2026-04-08 | 1.33 | 1.40 | 1.33 | 1.40 | +5.75% | 0.09 | 6.20% |
| 2026-04-07 | 1.32 | 1.33 | 1.32 | 1.32 | +0.76% | 0.04 | 3.04% |
| 2026-04-03 | 1.32 | 1.32 | 1.31 | 1.31 | +0.08% | 0.11 | 7.45% |
| 2026-04-02 | 1.32 | 1.34 | 1.30 | 1.31 | -2.46% | 0.07 | 4.52% |
| 2026-04-01 | 1.30 | 1.35 | 1.30 | 1.34 | +3.47% | 0.07 | 4.60% |
| 2026-03-31 | 1.32 | 1.33 | 1.30 | 1.30 | -2.55% | 0.07 | 4.91% |
| 2026-03-30 | 1.33 | 1.33 | 1.31 | 1.33 | -0.30% | 0.09 | 5.96% |
| 2026-03-27 | 1.30 | 1.34 | 1.30 | 1.34 | +1.91% | 0.08 | 5.60% |
| 2026-03-26 | 1.34 | 1.34 | 1.31 | 1.31 | -2.02% | 0.07 | 4.64% |
| 2026-03-25 | 1.33 | 1.35 | 1.33 | 1.34 | +1.36% | 0.06 | 3.84% |
| 2026-03-24 | 1.28 | 1.32 | 1.27 | 1.32 | +3.29% | 0.14 | 9.79% |