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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.28 | 1.28 | 1.24 | 1.24 | -2.89% | 0.26 | 3.61% |
| 2026-03-20 | 1.29 | 1.30 | 1.29 | 1.29 | -0.31% | 0.24 | 3.22% |
| 2026-03-19 | 1.31 | 1.31 | 1.28 | 1.29 | -1.30% | 0.21 | 2.82% |
| 2026-03-18 | 1.31 | 1.31 | 1.29 | 1.31 | +0.31% | 0.20 | 2.61% |
| 2026-03-17 | 1.31 | 1.33 | 1.30 | 1.30 | -0.31% | 0.23 | 3.01% |
| 2026-03-16 | 1.30 | 1.31 | 1.29 | 1.31 | +0.54% | 0.19 | 2.57% |
| 2026-03-13 | 1.30 | 1.31 | 1.30 | 1.30 | -0.23% | 0.18 | 2.43% |
| 2026-03-12 | 1.31 | 1.31 | 1.30 | 1.30 | -0.84% | 0.18 | 2.37% |
| 2026-03-11 | 1.30 | 1.32 | 1.30 | 1.31 | +1.00% | 0.09 | 1.16% |
| 2026-03-10 | 1.29 | 1.30 | 1.29 | 1.30 | +1.72% | 0.13 | 1.71% |
| 2026-03-09 | 1.29 | 1.29 | 1.26 | 1.28 | -0.85% | 0.18 | 2.51% |
| 2026-03-06 | 1.28 | 1.29 | 1.28 | 1.29 | +0.47% | 0.70 | 8.78% |
| 2026-03-05 | 1.28 | 1.29 | 1.28 | 1.28 | +1.02% | 0.60 | 7.19% |
| 2026-03-04 | 1.28 | 1.28 | 1.26 | 1.27 | -1.47% | 0.22 | 2.69% |
| 2026-03-03 | 1.31 | 1.31 | 1.29 | 1.29 | -1.45% | 0.19 | 2.29% |
| 2026-03-02 | 1.29 | 1.31 | 1.29 | 1.31 | +0.38% | 0.15 | 1.77% |
| 2026-02-27 | 1.31 | 1.31 | 1.30 | 1.30 | -0.53% | 0.19 | 2.29% |
| 2026-02-26 | 1.32 | 1.32 | 1.31 | 1.31 | -0.83% | 0.21 | 2.46% |
| 2026-02-25 | 1.31 | 1.33 | 1.31 | 1.32 | +0.68% | 0.18 | 2.05% |
| 2026-02-24 | 1.31 | 1.32 | 1.31 | 1.31 | +0.61% | 0.12 | 1.45% |