工银瑞信中证国新央企现代能源ETF sh.561260
1.34
+0.45%
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 | 1.34 | 1.35 | 1.33 | 1.34 | +0.45% | 0.03 | 7.06% |
| 2026-05-21 | 1.37 | 1.37 | 1.34 | 1.34 | -2.34% | 0.07 | 17.60% |
| 2026-05-20 | 1.38 | 1.39 | 1.37 | 1.37 | -1.65% | 0.04 | 9.41% |
| 2026-05-19 | 1.37 | 1.39 | 1.36 | 1.39 | +1.90% | 0.08 | 20.72% |
| 2026-05-18 | 1.37 | 1.37 | 1.36 | 1.37 | -0.22% | 0.09 | 23.07% |
| 2026-05-15 | 1.39 | 1.39 | 1.36 | 1.37 | -1.16% | 0.04 | 10.59% |
| 2026-05-14 | 1.42 | 1.42 | 1.39 | 1.39 | -2.53% | 0.07 | 17.50% |
| 2026-05-13 | 1.40 | 1.42 | 1.40 | 1.42 | +1.72% | 0.09 | 21.61% |
| 2026-05-12 | 1.40 | 1.40 | 1.39 | 1.40 | +0.50% | 0.08 | 19.43% |
| 2026-05-11 | 1.38 | 1.40 | 1.38 | 1.39 | +1.09% | 0.03 | 8.10% |
| 2026-05-08 | 1.39 | 1.39 | 1.37 | 1.38 | -0.51% | 0.04 | 8.85% |
| 2026-05-07 | 1.38 | 1.39 | 1.37 | 1.38 | -0.07% | 0.03 | 8.01% |
| 2026-05-06 | 1.36 | 1.38 | 1.36 | 1.38 | +1.10% | 0.04 | 10.10% |
| 2026-04-30 | 1.37 | 1.37 | 1.36 | 1.37 | -0.87% | 0.03 | 8.41% |
| 2026-04-29 | 1.36 | 1.38 | 1.36 | 1.38 | +1.17% | 0.04 | 9.51% |
| 2026-04-28 | 1.36 | 1.36 | 1.35 | 1.36 | -0.07% | 0.05 | 12.63% |
| 2026-04-27 | 1.37 | 1.37 | 1.36 | 1.36 | -0.66% | 0.04 | 9.83% |
| 2026-04-24 | 1.38 | 1.39 | 1.37 | 1.37 | -0.72% | 0.07 | 17.95% |
| 2026-04-23 | 1.38 | 1.39 | 1.37 | 1.38 | +0.65% | 0.09 | 21.00% |
| 2026-04-22 | 1.38 | 1.38 | 1.37 | 1.38 | -0.36% | 0.03 | 7.41% |