工银中证A100ETF sh.561200
1.54
+0.92%
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 | 1.41 | 1.41 | 1.39 | 1.39 | -2.86% | 0.02 | 3.52% |
| 2026-03-20 | 1.45 | 1.45 | 1.43 | 1.43 | -0.56% | 0.03 | 5.67% |
| 2026-03-19 | 1.45 | 1.46 | 1.44 | 1.44 | -1.84% | 0.01 | 2.44% |
| 2026-03-18 | 1.47 | 1.47 | 1.45 | 1.47 | -0.14% | 0.02 | 4.18% |
| 2026-03-17 | 1.47 | 1.49 | 1.47 | 1.47 | +0.07% | 0.01 | 2.41% |
| 2026-03-16 | 1.46 | 1.47 | 1.45 | 1.47 | -0.07% | 0.01 | 1.42% |
| 2026-03-13 | 1.47 | 1.48 | 1.47 | 1.47 | -0.14% | 0.02 | 3.51% |
| 2026-03-12 | 1.48 | 1.48 | 1.46 | 1.47 | -0.68% | 0.00 | 0.92% |
| 2026-03-11 | 1.47 | 1.49 | 1.47 | 1.48 | +0.61% | 0.01 | 2.18% |
| 2026-03-10 | 1.46 | 1.47 | 1.46 | 1.47 | +1.52% | 0.00 | 0.13% |
| 2026-03-09 | 1.45 | 1.46 | 1.43 | 1.45 | -0.89% | 0.03 | 7.66% |
| 2026-03-06 | 1.46 | 1.47 | 1.45 | 1.46 | +0.48% | 0.02 | 4.11% |
| 2026-03-05 | 1.45 | 1.47 | 1.45 | 1.46 | +0.41% | 0.04 | 7.97% |
| 2026-03-04 | 1.46 | 1.46 | 1.44 | 1.45 | -0.89% | 0.01 | 1.60% |
| 2026-03-03 | 1.49 | 1.49 | 1.46 | 1.46 | -1.81% | 0.01 | 1.22% |
| 2026-03-02 | 1.48 | 1.49 | 1.47 | 1.49 | +0.40% | 0.02 | 4.36% |
| 2026-02-27 | 1.48 | 1.49 | 1.48 | 1.48 | -0.13% | 0.01 | 2.15% |
| 2026-02-26 | 1.49 | 1.49 | 1.48 | 1.49 | -0.93% | 0.01 | 1.23% |
| 2026-02-25 | 1.48 | 1.50 | 1.48 | 1.50 | +1.08% | 0.00 | 0.56% |
| 2026-02-24 | 1.48 | 1.49 | 1.48 | 1.48 | +0.82% | 0.00 | 0.71% |