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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.36 | 1.38 | 1.36 | 1.38 | +0.66% | 0.03 | 7.75% |
| 2026-04-20 | 1.36 | 1.37 | 1.36 | 1.37 | +0.44% | 0.03 | 6.41% |
| 2026-04-17 | 1.37 | 1.37 | 1.36 | 1.36 | -0.44% | 0.02 | 5.61% |
| 2026-04-16 | 1.36 | 1.37 | 1.35 | 1.37 | +0.96% | 0.04 | 9.92% |
| 2026-04-15 | 1.36 | 1.36 | 1.35 | 1.36 | +0.07% | 0.07 | 17.03% |
| 2026-04-14 | 1.36 | 1.36 | 1.35 | 1.36 | +0.22% | 0.07 | 16.11% |
| 2026-04-13 | 1.37 | 1.37 | 1.34 | 1.35 | -0.22% | 0.05 | 11.51% |
| 2026-04-10 | 1.36 | 1.36 | 1.35 | 1.36 | -0.07% | 0.05 | 10.88% |
| 2026-04-09 | 1.36 | 1.36 | 1.34 | 1.36 | 0.00% | 0.05 | 11.58% |
| 2026-04-08 | 1.33 | 1.36 | 1.33 | 1.36 | +2.03% | 0.06 | 12.82% |
| 2026-04-07 | 1.33 | 1.33 | 1.32 | 1.33 | +0.38% | 0.06 | 14.01% |
| 2026-04-03 | 1.35 | 1.35 | 1.32 | 1.33 | -1.63% | 0.06 | 13.10% |
| 2026-04-02 | 1.35 | 1.36 | 1.34 | 1.35 | -0.15% | 0.05 | 10.08% |
| 2026-04-01 | 1.34 | 1.36 | 1.34 | 1.35 | +0.45% | 0.05 | 10.17% |
| 2026-03-31 | 1.37 | 1.37 | 1.34 | 1.34 | -2.25% | 0.06 | 12.01% |
| 2026-03-30 | 1.38 | 1.38 | 1.36 | 1.38 | -0.43% | 0.06 | 13.14% |
| 2026-03-27 | 1.38 | 1.38 | 1.37 | 1.38 | -0.22% | 0.04 | 9.30% |
| 2026-03-26 | 1.39 | 1.39 | 1.38 | 1.38 | -1.07% | 0.06 | 12.64% |
| 2026-03-25 | 1.38 | 1.40 | 1.37 | 1.40 | +1.52% | 0.06 | 12.61% |
| 2026-03-24 | 1.35 | 1.38 | 1.35 | 1.38 | +1.62% | 0.07 | 14.16% |