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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.32 | 1.32 | 1.30 | 1.31 | -1.06% | 0.15 | 1.71% |
| 2026-02-12 | 1.32 | 1.32 | 1.32 | 1.32 | -0.23% | 0.14 | 1.67% |
| 2026-02-11 | 1.32 | 1.33 | 1.32 | 1.32 | 0.00% | 0.13 | 1.53% |
| 2026-02-10 | 1.33 | 1.33 | 1.32 | 1.32 | -0.15% | 0.25 | 2.86% |
| 2026-02-09 | 1.31 | 1.33 | 1.31 | 1.32 | +1.45% | 0.18 | 2.06% |
| 2026-02-06 | 1.31 | 1.32 | 1.29 | 1.31 | -0.61% | 0.32 | 3.82% |
| 2026-02-05 | 1.32 | 1.32 | 1.30 | 1.31 | -0.30% | 0.24 | 2.85% |
| 2026-02-04 | 1.30 | 1.32 | 1.29 | 1.32 | +1.38% | 0.17 | 2.05% |
| 2026-02-03 | 1.29 | 1.30 | 1.28 | 1.30 | +1.56% | 0.31 | 3.66% |
| 2026-02-02 | 1.30 | 1.32 | 1.28 | 1.28 | -2.51% | 0.34 | 3.98% |
| 2026-01-30 | 1.32 | 1.32 | 1.30 | 1.31 | -1.28% | 0.24 | 2.84% |
| 2026-01-29 | 1.30 | 1.33 | 1.30 | 1.33 | +1.99% | 0.13 | 1.56% |
| 2026-01-28 | 1.30 | 1.31 | 1.30 | 1.30 | +0.15% | 0.21 | 2.48% |
| 2026-01-27 | 1.30 | 1.32 | 1.29 | 1.30 | -0.08% | 0.19 | 2.18% |
| 2026-01-26 | 1.30 | 1.32 | 1.30 | 1.30 | +0.54% | 0.13 | 1.52% |
| 2026-01-23 | 1.30 | 1.31 | 1.29 | 1.30 | -0.61% | 0.17 | 1.98% |
| 2026-01-22 | 1.31 | 1.32 | 1.30 | 1.30 | -0.23% | 0.23 | 2.64% |
| 2026-01-21 | 1.30 | 1.32 | 1.30 | 1.31 | -0.31% | 0.25 | 2.96% |
| 2026-01-20 | 1.31 | 1.32 | 1.30 | 1.31 | -0.38% | 0.22 | 2.53% |
| 2026-01-19 | 1.31 | 1.33 | 1.31 | 1.32 | -0.08% | 0.17 | 2.02% |