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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.38 | 1.39 | 1.35 | 1.36 | -1.67% | 0.07 | 15.01% |
| 2026-03-20 | 1.39 | 1.40 | 1.38 | 1.38 | -1.22% | 0.09 | 18.78% |
| 2026-03-19 | 1.42 | 1.42 | 1.39 | 1.40 | -1.06% | 0.09 | 17.93% |
| 2026-03-18 | 1.42 | 1.42 | 1.39 | 1.41 | -0.35% | 0.08 | 15.13% |
| 2026-03-17 | 1.45 | 1.45 | 1.41 | 1.42 | -1.94% | 0.05 | 9.48% |
| 2026-03-16 | 1.48 | 1.48 | 1.44 | 1.44 | -2.37% | 0.09 | 16.96% |
| 2026-03-13 | 1.50 | 1.51 | 1.48 | 1.48 | -1.73% | 0.07 | 11.50% |
| 2026-03-12 | 1.48 | 1.50 | 1.48 | 1.50 | +1.83% | 0.14 | 23.43% |
| 2026-03-11 | 1.45 | 1.48 | 1.44 | 1.48 | +1.51% | 0.05 | 8.21% |
| 2026-03-10 | 1.45 | 1.47 | 1.44 | 1.46 | -1.69% | 0.10 | 17.34% |
| 2026-03-09 | 1.53 | 1.53 | 1.47 | 1.48 | +1.72% | 0.12 | 22.05% |
| 2026-03-06 | 1.46 | 1.46 | 1.44 | 1.46 | -0.68% | 0.07 | 13.70% |
| 2026-03-05 | 1.44 | 1.48 | 1.44 | 1.47 | +1.38% | 0.12 | 22.93% |
| 2026-03-04 | 1.42 | 1.46 | 1.40 | 1.45 | +0.63% | 0.13 | 25.42% |
| 2026-03-03 | 1.44 | 1.45 | 1.42 | 1.44 | -0.07% | 0.12 | 24.73% |
| 2026-03-02 | 1.46 | 1.53 | 1.39 | 1.44 | +3.60% | 0.15 | 35.21% |
| 2026-02-27 | 1.37 | 1.39 | 1.37 | 1.39 | +1.54% | 0.06 | 15.43% |
| 2026-02-26 | 1.36 | 1.37 | 1.36 | 1.37 | +0.22% | 0.07 | 16.59% |
| 2026-02-25 | 1.35 | 1.38 | 1.34 | 1.36 | +0.59% | 0.05 | 12.72% |
| 2026-02-24 | 1.33 | 1.36 | 1.32 | 1.36 | +3.04% | 0.04 | 9.13% |