工银瑞信中证A50ETF sh.561230
1.36
+0.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.36 | 1.36 | 1.35 | 1.36 | +0.82% | 0.23 | 3.58% |
| 2026-05-21 | 1.37 | 1.39 | 1.35 | 1.35 | -1.10% | 0.15 | 2.33% |
| 2026-05-20 | 1.36 | 1.37 | 1.36 | 1.36 | +0.07% | 0.73 | 10.52% |
| 2026-05-19 | 1.36 | 1.36 | 1.35 | 1.36 | -0.07% | 0.13 | 1.84% |
| 2026-05-18 | 1.36 | 1.38 | 1.36 | 1.36 | -0.73% | 0.16 | 2.27% |
| 2026-05-15 | 1.39 | 1.40 | 1.37 | 1.37 | -1.51% | 0.25 | 3.45% |
| 2026-05-14 | 1.41 | 1.42 | 1.39 | 1.39 | -1.20% | 0.25 | 3.45% |
| 2026-05-13 | 1.40 | 1.41 | 1.39 | 1.41 | +0.50% | 0.27 | 3.67% |
| 2026-05-12 | 1.41 | 1.41 | 1.40 | 1.40 | +0.21% | 0.29 | 3.99% |
| 2026-05-11 | 1.38 | 1.41 | 1.38 | 1.40 | +1.82% | 0.33 | 4.41% |
| 2026-05-08 | 1.38 | 1.38 | 1.37 | 1.38 | -0.51% | 0.13 | 1.81% |
| 2026-05-07 | 1.39 | 1.39 | 1.38 | 1.38 | +0.44% | 0.26 | 3.52% |
| 2026-05-06 | 1.37 | 1.38 | 1.37 | 1.38 | +0.95% | 0.32 | 4.44% |
| 2026-04-30 | 1.38 | 1.38 | 1.36 | 1.36 | -0.29% | 0.28 | 3.88% |
| 2026-04-29 | 1.34 | 1.37 | 1.34 | 1.37 | +1.71% | 0.25 | 3.53% |
| 2026-04-28 | 1.35 | 1.36 | 1.34 | 1.34 | -0.52% | 0.12 | 1.71% |
| 2026-04-27 | 1.35 | 1.36 | 1.35 | 1.35 | -0.29% | 0.16 | 2.17% |
| 2026-04-24 | 1.35 | 1.36 | 1.34 | 1.36 | 0.00% | 0.19 | 2.68% |
| 2026-04-23 | 1.35 | 1.36 | 1.35 | 1.36 | -0.15% | 0.19 | 2.63% |
| 2026-04-22 | 1.34 | 1.36 | 1.34 | 1.36 | +0.30% | 0.13 | 1.77% |