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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.34 | 1.34 | 1.27 | 1.28 | -4.91% | 0.09 | 6.16% |
| 2026-03-20 | 1.36 | 1.37 | 1.34 | 1.34 | -0.89% | 0.07 | 4.19% |
| 2026-03-19 | 1.37 | 1.38 | 1.35 | 1.36 | -2.45% | 0.10 | 6.64% |
| 2026-03-18 | 1.37 | 1.39 | 1.36 | 1.39 | +1.61% | 0.07 | 4.35% |
| 2026-03-17 | 1.40 | 1.40 | 1.37 | 1.37 | -2.22% | 0.09 | 5.59% |
| 2026-03-16 | 1.39 | 1.40 | 1.37 | 1.40 | +0.29% | 0.10 | 6.25% |
| 2026-03-13 | 1.41 | 1.42 | 1.39 | 1.40 | -1.20% | 0.07 | 4.25% |
| 2026-03-12 | 1.43 | 1.43 | 1.40 | 1.41 | -1.19% | 0.08 | 4.69% |
| 2026-03-11 | 1.44 | 1.45 | 1.43 | 1.43 | -1.11% | 0.08 | 5.01% |
| 2026-03-10 | 1.41 | 1.45 | 1.41 | 1.45 | +3.29% | 0.09 | 5.48% |
| 2026-03-09 | 1.40 | 1.40 | 1.36 | 1.40 | -1.41% | 0.11 | 7.26% |
| 2026-03-06 | 1.40 | 1.43 | 1.40 | 1.42 | +0.92% | 0.07 | 4.46% |
| 2026-03-05 | 1.39 | 1.42 | 1.39 | 1.41 | +1.74% | 0.09 | 5.74% |
| 2026-03-04 | 1.39 | 1.41 | 1.37 | 1.38 | -0.65% | 0.07 | 4.37% |
| 2026-03-03 | 1.47 | 1.47 | 1.39 | 1.39 | -5.69% | 0.14 | 8.54% |
| 2026-03-02 | 1.48 | 1.49 | 1.46 | 1.48 | -0.74% | 0.08 | 4.82% |
| 2026-02-27 | 1.48 | 1.49 | 1.47 | 1.49 | +0.20% | 0.08 | 4.49% |
| 2026-02-26 | 1.46 | 1.49 | 1.45 | 1.48 | +1.37% | 0.11 | 6.33% |
| 2026-02-25 | 1.45 | 1.47 | 1.44 | 1.46 | +1.18% | 0.06 | 3.34% |
| 2026-02-24 | 1.46 | 1.47 | 1.44 | 1.45 | -0.62% | 0.03 | 1.68% |