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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.09 | 1.09 | 1.07 | 1.07 | -1.84% | 0.01 | 5.74% |
| 2026-02-12 | 1.08 | 1.09 | 1.08 | 1.09 | +0.83% | 0.00 | 0.87% |
| 2026-02-11 | 1.09 | 1.09 | 1.08 | 1.08 | -0.28% | 0.00 | 1.48% |
| 2026-02-10 | 1.07 | 1.08 | 1.07 | 1.08 | +1.12% | 0.00 | 1.58% |
| 2026-02-09 | 1.06 | 1.07 | 1.06 | 1.07 | +1.71% | 0.00 | 0.31% |
| 2026-02-06 | 1.04 | 1.06 | 1.04 | 1.05 | 0.00% | 0.00 | 0.77% |
| 2026-02-05 | 1.06 | 1.06 | 1.05 | 1.05 | -1.03% | 0.00 | 3.09% |
| 2026-02-04 | 1.06 | 1.07 | 1.05 | 1.06 | +0.57% | 0.00 | 1.04% |
| 2026-02-03 | 1.05 | 1.06 | 1.04 | 1.06 | +2.22% | 0.01 | 9.35% |
| 2026-02-02 | 1.08 | 1.08 | 1.03 | 1.03 | -4.70% | 0.02 | 21.98% |
| 2026-01-30 | 1.07 | 1.10 | 1.04 | 1.08 | +0.56% | 0.00 | 2.88% |
| 2026-01-29 | 1.07 | 1.08 | 1.06 | 1.08 | +0.28% | 0.00 | 0.86% |
| 2026-01-28 | 1.07 | 1.09 | 1.07 | 1.08 | +0.65% | 0.00 | 0.91% |
| 2026-01-27 | 1.08 | 1.08 | 1.07 | 1.07 | -0.74% | 0.00 | 0.62% |
| 2026-01-26 | 1.08 | 1.10 | 1.07 | 1.08 | -0.65% | 0.00 | 1.47% |
| 2026-01-23 | 1.09 | 1.09 | 1.08 | 1.08 | -0.18% | 0.00 | 1.40% |
| 2026-01-22 | 1.09 | 1.09 | 1.08 | 1.09 | +0.56% | 0.00 | 0.89% |
| 2026-01-21 | 1.08 | 1.09 | 1.08 | 1.08 | -0.18% | 0.00 | 1.68% |
| 2026-01-20 | 1.11 | 1.11 | 1.08 | 1.08 | -0.55% | 0.00 | 2.02% |
| 2026-01-19 | 1.08 | 1.10 | 1.08 | 1.09 | +0.46% | 0.01 | 11.09% |