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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.56 | 1.56 | 1.55 | 1.55 | -1.46% | 0.05 | 18.35% |
| 2026-02-12 | 1.57 | 1.58 | 1.57 | 1.57 | -0.44% | 0.02 | 7.82% |
| 2026-02-11 | 1.55 | 1.58 | 1.55 | 1.58 | +0.77% | 0.04 | 14.47% |
| 2026-02-10 | 1.57 | 1.57 | 1.56 | 1.57 | 0.00% | 0.06 | 20.31% |
| 2026-02-09 | 1.55 | 1.57 | 1.55 | 1.57 | +0.84% | 0.03 | 9.57% |
| 2026-02-06 | 1.56 | 1.56 | 1.55 | 1.55 | -0.32% | 0.04 | 15.29% |
| 2026-02-05 | 1.57 | 1.57 | 1.54 | 1.56 | -0.64% | 0.05 | 18.56% |
| 2026-02-04 | 1.54 | 1.57 | 1.54 | 1.57 | +2.08% | 0.07 | 22.68% |
| 2026-02-03 | 1.52 | 1.54 | 1.51 | 1.54 | +1.25% | 0.09 | 28.20% |
| 2026-02-02 | 1.55 | 1.55 | 1.52 | 1.52 | -3.13% | 0.07 | 22.38% |
| 2026-01-30 | 1.63 | 1.63 | 1.55 | 1.57 | -2.31% | 0.05 | 17.10% |
| 2026-01-29 | 1.58 | 1.61 | 1.56 | 1.60 | +2.43% | 0.04 | 13.82% |
| 2026-01-28 | 1.55 | 1.58 | 1.54 | 1.56 | +0.97% | 0.07 | 24.73% |
| 2026-01-27 | 1.55 | 1.57 | 1.55 | 1.55 | +0.13% | 0.05 | 21.97% |
| 2026-01-26 | 1.53 | 1.57 | 1.53 | 1.55 | +0.91% | 0.02 | 10.36% |
| 2026-01-23 | 1.54 | 1.55 | 1.53 | 1.53 | -0.45% | 0.01 | 5.06% |
| 2026-01-22 | 1.54 | 1.55 | 1.54 | 1.54 | -0.13% | 0.04 | 18.09% |
| 2026-01-21 | 1.55 | 1.55 | 1.54 | 1.54 | -0.58% | 0.01 | 3.16% |
| 2026-01-20 | 1.54 | 1.55 | 1.54 | 1.55 | +0.65% | 0.02 | 7.51% |
| 2026-01-19 | 1.54 | 1.55 | 1.53 | 1.54 | -0.13% | 0.01 | 5.58% |