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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.05 | 1.05 | 1.04 | 1.05 | -0.19% | 0.00 | 2.77% |
| 2026-04-20 | 1.05 | 1.06 | 1.05 | 1.05 | 0.00% | 0.02 | 19.54% |
| 2026-04-17 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | 0.00 | 2.92% |
| 2026-04-16 | 1.05 | 1.06 | 1.05 | 1.06 | +1.73% | 0.00 | 5.19% |
| 2026-04-15 | 1.06 | 1.06 | 1.04 | 1.04 | -1.33% | 0.00 | 3.27% |
| 2026-04-14 | 1.05 | 1.05 | 1.04 | 1.05 | +1.44% | 0.00 | 3.77% |
| 2026-04-13 | 1.04 | 1.04 | 1.04 | 1.04 | -0.29% | 0.01 | 6.22% |
| 2026-04-10 | 1.01 | 1.05 | 1.01 | 1.04 | +2.36% | 0.00 | 0.87% |
| 2026-04-09 | 1.01 | 1.02 | 1.01 | 1.02 | -1.07% | 0.00 | 2.85% |
| 2026-04-08 | 1.01 | 1.03 | 1.01 | 1.03 | +3.83% | 0.00 | 4.02% |
| 2026-04-07 | 1.00 | 1.00 | 0.99 | 0.99 | -0.30% | 0.00 | 0.51% |
| 2026-04-03 | 1.00 | 1.00 | 0.99 | 0.99 | -0.60% | 0.00 | 2.89% |
| 2026-04-02 | 1.00 | 1.01 | 1.00 | 1.00 | -1.57% | 0.00 | 4.76% |
| 2026-04-01 | 1.01 | 1.02 | 1.00 | 1.02 | +1.40% | 0.01 | 7.46% |
| 2026-03-31 | 1.01 | 1.02 | 1.00 | 1.00 | -0.99% | 0.00 | 2.65% |
| 2026-03-30 | 1.01 | 1.01 | 1.00 | 1.01 | -0.39% | 0.01 | 8.54% |
| 2026-03-27 | 1.08 | 1.08 | 0.98 | 1.02 | +1.09% | 0.00 | 5.21% |
| 2026-03-26 | 1.02 | 1.02 | 1.00 | 1.00 | -1.47% | 0.00 | 4.43% |
| 2026-03-25 | 1.01 | 1.02 | 1.01 | 1.02 | +1.80% | 0.01 | 9.49% |
| 2026-03-24 | 1.00 | 1.00 | 0.98 | 1.00 | +0.80% | 0.01 | 9.08% |