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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.08 | 1.11 | 0.99 | 0.99 | -3.31% | 0.02 | 29.32% |
| 2026-03-20 | 1.04 | 1.04 | 1.03 | 1.03 | -0.96% | 0.00 | 0.89% |
| 2026-03-19 | 1.05 | 1.05 | 1.04 | 1.04 | -2.08% | 0.00 | 0.33% |
| 2026-03-18 | 1.05 | 1.06 | 1.04 | 1.06 | +0.57% | 0.00 | 0.73% |
| 2026-03-17 | 1.06 | 1.07 | 1.05 | 1.05 | -0.75% | 0.00 | 2.87% |
| 2026-03-16 | 1.07 | 1.07 | 1.05 | 1.06 | -1.12% | 0.00 | 0.48% |
| 2026-03-13 | 1.08 | 1.08 | 1.07 | 1.07 | -1.10% | 0.00 | 0.22% |
| 2026-03-12 | 1.09 | 1.09 | 1.08 | 1.09 | -0.37% | 0.00 | 0.48% |
| 2026-03-11 | 1.08 | 1.09 | 1.08 | 1.09 | +0.74% | 0.00 | 0.24% |
| 2026-03-10 | 1.07 | 1.08 | 1.07 | 1.08 | +1.41% | 0.00 | 0.71% |
| 2026-03-09 | 1.07 | 1.07 | 1.05 | 1.07 | -1.75% | 0.00 | 0.37% |
| 2026-03-06 | 1.06 | 1.09 | 1.06 | 1.09 | +1.88% | 0.00 | 0.49% |
| 2026-03-05 | 1.06 | 1.07 | 1.06 | 1.07 | +0.76% | 0.00 | 0.37% |
| 2026-03-04 | 1.06 | 1.07 | 1.06 | 1.06 | -1.58% | 0.00 | 3.77% |
| 2026-03-03 | 1.09 | 1.10 | 1.07 | 1.07 | -1.29% | 0.00 | 4.80% |
| 2026-03-02 | 1.09 | 1.11 | 1.09 | 1.09 | -0.82% | 0.00 | 4.25% |
| 2026-02-27 | 1.10 | 1.10 | 1.09 | 1.10 | -0.18% | 0.01 | 7.16% |
| 2026-02-26 | 1.10 | 1.10 | 1.10 | 1.10 | +0.36% | 0.00 | 0.66% |
| 2026-02-25 | 1.09 | 1.10 | 1.09 | 1.10 | +0.55% | 0.00 | 5.31% |
| 2026-02-24 | 1.07 | 1.09 | 1.07 | 1.09 | +2.06% | 0.02 | 23.58% |