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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.48 | 1.48 | 1.47 | 1.47 | -1.08% | 0.00 | 0.38% |
| 2026-02-12 | 1.48 | 1.49 | 1.48 | 1.49 | +0.13% | 0.01 | 1.38% |
| 2026-02-11 | 1.49 | 1.49 | 1.48 | 1.49 | -0.07% | 0.00 | 0.92% |
| 2026-02-10 | 1.49 | 1.49 | 1.49 | 1.49 | +0.27% | 0.03 | 6.15% |
| 2026-02-09 | 1.48 | 1.48 | 1.48 | 1.48 | +1.02% | 0.02 | 4.64% |
| 2026-02-06 | 1.46 | 1.47 | 1.45 | 1.47 | -0.07% | 0.02 | 3.53% |
| 2026-02-05 | 1.47 | 1.47 | 1.46 | 1.47 | -0.68% | 0.00 | 0.73% |
| 2026-02-04 | 1.46 | 1.48 | 1.46 | 1.48 | +0.48% | 0.00 | 0.67% |
| 2026-02-03 | 1.46 | 1.47 | 1.45 | 1.47 | +1.73% | 0.02 | 4.62% |
| 2026-02-02 | 1.49 | 1.49 | 1.44 | 1.45 | -3.66% | 0.03 | 6.11% |
| 2026-01-30 | 1.49 | 1.51 | 1.47 | 1.50 | -0.07% | 0.02 | 4.04% |
| 2026-01-29 | 1.49 | 1.50 | 1.48 | 1.50 | +0.54% | 0.00 | 0.26% |
| 2026-01-28 | 1.48 | 1.50 | 1.48 | 1.50 | +0.74% | 0.01 | 2.43% |
| 2026-01-27 | 1.48 | 1.49 | 1.47 | 1.48 | +0.20% | 0.02 | 3.15% |
| 2026-01-26 | 1.49 | 1.52 | 1.48 | 1.48 | 0.00% | 0.01 | 1.21% |
| 2026-01-23 | 1.49 | 1.49 | 1.48 | 1.48 | -0.40% | 0.00 | 0.77% |
| 2026-01-22 | 1.50 | 1.50 | 1.48 | 1.49 | -0.27% | 0.00 | 0.35% |
| 2026-01-21 | 1.49 | 1.50 | 1.49 | 1.49 | +0.20% | 0.01 | 1.35% |
| 2026-01-20 | 1.50 | 1.50 | 1.48 | 1.49 | -0.47% | 0.01 | 2.67% |
| 2026-01-19 | 1.50 | 1.50 | 1.49 | 1.50 | 0.00% | 0.02 | 4.63% |