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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.49 | 1.51 | 1.46 | 1.47 | -2.78% | 0.04 | 13.43% |
| 2026-03-20 | 1.52 | 1.53 | 1.51 | 1.51 | -0.66% | 0.04 | 14.31% |
| 2026-03-19 | 1.55 | 1.55 | 1.52 | 1.52 | -1.81% | 0.03 | 12.62% |
| 2026-03-18 | 1.55 | 1.55 | 1.53 | 1.55 | 0.00% | 0.09 | 29.23% |
| 2026-03-17 | 1.55 | 1.56 | 1.55 | 1.55 | +0.13% | 0.03 | 9.60% |
| 2026-03-16 | 1.55 | 1.55 | 1.54 | 1.55 | -0.83% | 0.08 | 25.96% |
| 2026-03-13 | 1.57 | 1.57 | 1.56 | 1.56 | -0.57% | 0.04 | 12.58% |
| 2026-03-12 | 1.56 | 1.57 | 1.56 | 1.57 | +0.06% | 0.04 | 12.58% |
| 2026-03-11 | 1.56 | 1.57 | 1.55 | 1.57 | +0.45% | 0.03 | 8.21% |
| 2026-03-10 | 1.56 | 1.57 | 1.55 | 1.56 | 0.00% | 0.03 | 8.35% |
| 2026-03-09 | 1.58 | 1.58 | 1.56 | 1.56 | -0.76% | 0.04 | 15.20% |
| 2026-03-06 | 1.56 | 1.57 | 1.56 | 1.57 | +0.13% | 0.04 | 13.12% |
| 2026-03-05 | 1.57 | 1.58 | 1.56 | 1.57 | 0.00% | 0.04 | 13.27% |
| 2026-03-04 | 1.58 | 1.58 | 1.56 | 1.57 | -1.20% | 0.02 | 6.72% |
| 2026-03-03 | 1.59 | 1.61 | 1.58 | 1.59 | -0.56% | 0.06 | 17.72% |
| 2026-03-02 | 1.58 | 1.60 | 1.57 | 1.60 | +1.40% | 0.06 | 18.88% |
| 2026-02-27 | 1.57 | 1.58 | 1.57 | 1.58 | +0.45% | 0.05 | 16.53% |
| 2026-02-26 | 1.57 | 1.58 | 1.57 | 1.57 | -0.51% | 0.03 | 11.69% |
| 2026-02-25 | 1.57 | 1.59 | 1.57 | 1.58 | +0.83% | 0.06 | 21.14% |
| 2026-02-24 | 1.56 | 1.57 | 1.56 | 1.56 | +1.03% | 0.01 | 4.97% |