民生加银中证企业核心竞争力50ETF sh.560650
1.08
+1.12%
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 | 1.07 | 1.08 | 1.07 | 1.08 | +1.12% | 0.01 | 11.22% |
| 2026-05-21 | 1.09 | 1.10 | 1.07 | 1.07 | -0.09% | 0.01 | 17.45% |
| 2026-05-20 | 1.06 | 1.07 | 1.06 | 1.07 | -0.28% | 0.03 | 34.95% |
| 2026-05-19 | 1.07 | 1.07 | 1.05 | 1.07 | +0.94% | 0.03 | 37.94% |
| 2026-05-18 | 1.06 | 1.07 | 1.06 | 1.06 | -0.56% | 0.01 | 10.82% |
| 2026-05-15 | 1.07 | 1.08 | 1.06 | 1.07 | -0.37% | 0.02 | 26.13% |
| 2026-05-14 | 1.10 | 1.10 | 1.07 | 1.07 | -2.28% | 0.01 | 8.14% |
| 2026-05-13 | 1.08 | 1.10 | 1.08 | 1.10 | +1.57% | 0.01 | 15.57% |
| 2026-05-12 | 1.07 | 1.08 | 1.07 | 1.08 | 0.00% | 0.03 | 34.10% |
| 2026-05-11 | 1.07 | 1.08 | 1.07 | 1.08 | +1.50% | 0.02 | 21.35% |
| 2026-05-08 | 1.07 | 1.07 | 1.06 | 1.06 | -0.84% | 0.03 | 32.70% |
| 2026-05-07 | 1.08 | 1.08 | 1.07 | 1.07 | -0.65% | 0.00 | 3.52% |
| 2026-05-06 | 1.06 | 1.08 | 1.06 | 1.08 | +1.89% | 0.00 | 2.98% |
| 2026-04-30 | 1.06 | 1.06 | 1.05 | 1.06 | -0.19% | 0.00 | 4.70% |
| 2026-04-29 | 1.05 | 1.06 | 1.05 | 1.06 | +1.05% | 0.00 | 0.11% |
| 2026-04-28 | 1.05 | 1.06 | 1.05 | 1.05 | -0.38% | 0.00 | 0.09% |
| 2026-04-27 | 1.05 | 1.06 | 1.05 | 1.05 | +0.19% | 0.00 | 0.51% |
| 2026-04-24 | 1.06 | 1.06 | 1.05 | 1.05 | -0.38% | 0.02 | 24.66% |
| 2026-04-23 | 1.07 | 1.07 | 1.05 | 1.06 | -0.38% | 0.00 | 2.97% |
| 2026-04-22 | 1.04 | 1.06 | 1.04 | 1.06 | +0.95% | 0.00 | 3.43% |