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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.46 | 1.47 | 1.45 | 1.46 | -0.34% | 0.03 | 1.99% |
| 2026-02-12 | 1.44 | 1.46 | 1.44 | 1.46 | +1.39% | 0.05 | 2.77% |
| 2026-02-11 | 1.45 | 1.45 | 1.44 | 1.44 | -0.55% | 0.04 | 2.34% |
| 2026-02-10 | 1.45 | 1.46 | 1.45 | 1.45 | +0.42% | 0.09 | 5.00% |
| 2026-02-09 | 1.42 | 1.44 | 1.42 | 1.44 | +2.34% | 0.03 | 1.50% |
| 2026-02-06 | 1.40 | 1.42 | 1.40 | 1.41 | -0.07% | 0.06 | 3.75% |
| 2026-02-05 | 1.42 | 1.42 | 1.40 | 1.41 | -1.47% | 0.08 | 4.73% |
| 2026-02-04 | 1.43 | 1.43 | 1.41 | 1.43 | -1.04% | 0.07 | 3.93% |
| 2026-02-03 | 1.42 | 1.45 | 1.41 | 1.45 | +2.34% | 0.08 | 4.55% |
| 2026-02-02 | 1.47 | 1.47 | 1.41 | 1.41 | -4.01% | 0.07 | 4.15% |
| 2026-01-30 | 1.48 | 1.48 | 1.43 | 1.47 | -0.14% | 0.09 | 5.09% |
| 2026-01-29 | 1.50 | 1.52 | 1.47 | 1.47 | -2.64% | 0.14 | 6.96% |
| 2026-01-28 | 1.52 | 1.53 | 1.50 | 1.51 | 0.00% | 0.09 | 4.77% |
| 2026-01-27 | 1.49 | 1.53 | 1.46 | 1.51 | +1.61% | 0.04 | 2.25% |
| 2026-01-26 | 1.53 | 1.53 | 1.48 | 1.49 | -2.23% | 0.02 | 1.21% |
| 2026-01-23 | 1.50 | 1.52 | 1.50 | 1.52 | +1.87% | 0.05 | 2.79% |
| 2026-01-22 | 1.50 | 1.52 | 1.49 | 1.50 | +0.13% | 0.06 | 2.94% |
| 2026-01-21 | 1.46 | 1.50 | 1.46 | 1.49 | +2.33% | 0.21 | 10.17% |
| 2026-01-20 | 1.48 | 1.50 | 1.45 | 1.46 | -1.62% | 0.09 | 4.56% |
| 2026-01-19 | 1.49 | 1.49 | 1.48 | 1.48 | -0.80% | 0.11 | 5.41% |