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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.51 | 1.52 | 1.51 | 1.52 | +0.73% | 0.05 | 16.74% |
| 2026-04-20 | 1.50 | 1.51 | 1.50 | 1.51 | +0.20% | 0.04 | 13.42% |
| 2026-04-17 | 1.51 | 1.51 | 1.50 | 1.51 | -0.72% | 0.02 | 7.30% |
| 2026-04-16 | 1.52 | 1.52 | 1.52 | 1.52 | +0.40% | 0.03 | 11.33% |
| 2026-04-15 | 1.52 | 1.52 | 1.51 | 1.51 | +0.07% | 0.03 | 12.42% |
| 2026-04-14 | 1.51 | 1.51 | 1.50 | 1.51 | +0.60% | 0.04 | 14.38% |
| 2026-04-13 | 1.49 | 1.50 | 1.48 | 1.50 | -0.33% | 0.03 | 11.56% |
| 2026-04-10 | 1.51 | 1.51 | 1.51 | 1.51 | +0.53% | 0.03 | 11.83% |
| 2026-04-09 | 1.50 | 1.50 | 1.50 | 1.50 | -0.73% | 0.03 | 11.23% |
| 2026-04-08 | 1.50 | 1.51 | 1.49 | 1.51 | +2.16% | 0.07 | 23.02% |
| 2026-04-07 | 1.48 | 1.49 | 1.48 | 1.48 | -0.07% | 0.05 | 16.07% |
| 2026-04-03 | 1.49 | 1.49 | 1.48 | 1.48 | -0.74% | 0.04 | 13.51% |
| 2026-04-02 | 1.49 | 1.50 | 1.49 | 1.49 | -0.60% | 0.05 | 19.24% |
| 2026-04-01 | 1.50 | 1.50 | 1.50 | 1.50 | +1.01% | 0.02 | 7.32% |
| 2026-03-31 | 1.50 | 1.50 | 1.49 | 1.49 | -0.20% | 0.03 | 11.76% |
| 2026-03-30 | 1.48 | 1.49 | 1.48 | 1.49 | 0.00% | 0.04 | 13.04% |
| 2026-03-27 | 1.48 | 1.49 | 1.48 | 1.49 | +0.47% | 0.03 | 11.61% |
| 2026-03-26 | 1.50 | 1.50 | 1.48 | 1.48 | -0.94% | 0.04 | 15.03% |
| 2026-03-25 | 1.48 | 1.50 | 1.48 | 1.50 | +0.88% | 0.03 | 11.90% |
| 2026-03-24 | 1.46 | 1.48 | 1.46 | 1.48 | +0.95% | 0.04 | 13.30% |