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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.34 | 1.35 | 1.34 | 1.35 | +0.74% | 0.29 | 3.90% |
| 2026-04-20 | 1.34 | 1.35 | 1.33 | 1.34 | +0.37% | 0.24 | 3.31% |
| 2026-04-17 | 1.34 | 1.34 | 1.33 | 1.34 | -0.67% | 0.15 | 2.03% |
| 2026-04-16 | 1.33 | 1.35 | 1.33 | 1.35 | +1.35% | 0.18 | 2.47% |
| 2026-04-15 | 1.33 | 1.34 | 1.33 | 1.33 | -0.08% | 0.21 | 2.82% |
| 2026-04-14 | 1.32 | 1.33 | 1.32 | 1.33 | +1.45% | 0.15 | 2.11% |
| 2026-04-13 | 1.31 | 1.32 | 1.31 | 1.31 | +0.15% | 0.27 | 3.67% |
| 2026-04-10 | 1.29 | 1.32 | 1.29 | 1.31 | +1.47% | 0.19 | 2.67% |
| 2026-04-09 | 1.28 | 1.29 | 1.28 | 1.29 | -0.46% | 0.30 | 4.13% |
| 2026-04-08 | 1.27 | 1.30 | 1.27 | 1.30 | +3.68% | 0.19 | 2.65% |
| 2026-04-07 | 1.25 | 1.26 | 1.25 | 1.25 | -0.32% | 0.15 | 2.12% |
| 2026-04-03 | 1.26 | 1.27 | 1.25 | 1.25 | -0.71% | 0.13 | 1.86% |
| 2026-04-02 | 1.27 | 1.27 | 1.26 | 1.26 | -1.02% | 0.19 | 2.64% |
| 2026-04-01 | 1.27 | 1.28 | 1.26 | 1.28 | +1.51% | 0.18 | 2.50% |
| 2026-03-31 | 1.27 | 1.27 | 1.26 | 1.26 | -0.47% | 0.24 | 3.35% |
| 2026-03-30 | 1.26 | 1.26 | 1.25 | 1.26 | -0.32% | 0.26 | 3.63% |
| 2026-03-27 | 1.25 | 1.27 | 1.25 | 1.27 | +0.96% | 0.24 | 3.29% |
| 2026-03-26 | 1.27 | 1.27 | 1.25 | 1.26 | -1.41% | 0.21 | 2.95% |
| 2026-03-25 | 1.26 | 1.27 | 1.26 | 1.27 | +1.35% | 0.21 | 2.88% |
| 2026-03-24 | 1.25 | 1.26 | 1.23 | 1.26 | +1.13% | 0.24 | 3.36% |