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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.33 | 1.33 | 1.31 | 1.32 | -2.08% | 0.06 | 15.44% |
| 2026-02-12 | 1.33 | 1.35 | 1.33 | 1.34 | +0.98% | 0.05 | 12.03% |
| 2026-02-11 | 1.32 | 1.33 | 1.32 | 1.33 | +0.83% | 0.03 | 8.51% |
| 2026-02-10 | 1.31 | 1.32 | 1.31 | 1.32 | +0.23% | 0.03 | 7.55% |
| 2026-02-09 | 1.31 | 1.32 | 1.31 | 1.32 | +0.77% | 0.05 | 13.48% |
| 2026-02-06 | 1.30 | 1.31 | 1.27 | 1.31 | +0.15% | 0.04 | 9.39% |
| 2026-02-05 | 1.33 | 1.33 | 1.29 | 1.30 | -1.88% | 0.10 | 19.22% |
| 2026-02-04 | 1.32 | 1.33 | 1.32 | 1.33 | +1.37% | 0.05 | 12.08% |
| 2026-02-03 | 1.29 | 1.31 | 1.29 | 1.31 | +1.31% | 0.04 | 9.76% |
| 2026-02-02 | 1.31 | 1.33 | 1.27 | 1.29 | -2.78% | 0.06 | 15.84% |
| 2026-01-30 | 1.35 | 1.35 | 1.31 | 1.33 | -1.70% | 0.04 | 9.83% |
| 2026-01-29 | 1.36 | 1.38 | 1.33 | 1.35 | -0.29% | 0.07 | 17.07% |
| 2026-01-28 | 1.33 | 1.37 | 1.32 | 1.36 | +2.64% | 0.09 | 21.40% |
| 2026-01-27 | 1.35 | 1.35 | 1.32 | 1.32 | -1.34% | 0.03 | 7.90% |
| 2026-01-26 | 1.33 | 1.36 | 1.33 | 1.34 | +1.13% | 0.02 | 5.71% |
| 2026-01-23 | 1.33 | 1.33 | 1.32 | 1.33 | -0.23% | 0.04 | 9.96% |
| 2026-01-22 | 1.32 | 1.34 | 1.32 | 1.33 | +0.61% | 0.07 | 16.97% |
| 2026-01-21 | 1.34 | 1.34 | 1.32 | 1.32 | -0.90% | 0.07 | 17.63% |
| 2026-01-20 | 1.35 | 1.36 | 1.31 | 1.33 | +0.83% | 0.10 | 23.87% |
| 2026-01-19 | 1.29 | 1.33 | 1.29 | 1.32 | +2.32% | 0.14 | 38.95% |