中银上证国企100ETF sh.510270
1.47
+0.20%
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 | 1.47 | 1.47 | 1.46 | 1.47 | +0.20% | 0.03 | 13.71% |
| 2026-05-21 | 1.49 | 1.50 | 1.47 | 1.47 | -1.21% | 0.04 | 18.53% |
| 2026-05-20 | 1.48 | 1.49 | 1.48 | 1.49 | -0.27% | 0.04 | 18.32% |
| 2026-05-19 | 1.48 | 1.49 | 1.48 | 1.49 | +0.54% | 0.05 | 20.72% |
| 2026-05-18 | 1.50 | 1.50 | 1.48 | 1.48 | -0.80% | 0.06 | 25.95% |
| 2026-05-15 | 1.51 | 1.51 | 1.49 | 1.49 | -0.99% | 0.07 | 30.09% |
| 2026-05-14 | 1.52 | 1.53 | 1.51 | 1.51 | -1.11% | 0.04 | 16.16% |
| 2026-05-13 | 1.50 | 1.53 | 1.48 | 1.52 | +0.46% | 0.07 | 26.57% |
| 2026-05-12 | 1.53 | 1.53 | 1.51 | 1.52 | -0.07% | 0.04 | 14.29% |
| 2026-05-11 | 1.51 | 1.52 | 1.51 | 1.52 | +0.07% | 0.06 | 23.99% |
| 2026-05-08 | 1.51 | 1.52 | 1.51 | 1.52 | 0.00% | 0.05 | 20.51% |
| 2026-05-07 | 1.53 | 1.53 | 1.52 | 1.52 | -0.78% | 0.04 | 16.60% |
| 2026-05-06 | 1.51 | 1.53 | 1.51 | 1.53 | +0.72% | 0.05 | 22.34% |
| 2026-04-30 | 1.53 | 1.53 | 1.52 | 1.52 | -0.59% | 0.04 | 17.22% |
| 2026-04-29 | 1.51 | 1.53 | 1.51 | 1.53 | +0.99% | 0.04 | 16.66% |
| 2026-04-28 | 1.51 | 1.52 | 1.51 | 1.51 | +0.46% | 0.05 | 20.74% |
| 2026-04-27 | 1.51 | 1.52 | 1.50 | 1.51 | -0.92% | 0.05 | 20.93% |
| 2026-04-24 | 1.51 | 1.52 | 1.51 | 1.52 | +0.20% | 0.03 | 11.58% |
| 2026-04-23 | 1.52 | 1.52 | 1.51 | 1.52 | -0.20% | 0.03 | 13.19% |
| 2026-04-22 | 1.52 | 1.52 | 1.51 | 1.52 | -0.13% | 0.04 | 13.54% |