招商沪深300ESG基准ETF sh.561900
1.02
+0.89%
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 | 1.01 | 1.02 | 1.01 | 1.02 | +0.89% | 0.05 | 18.48% |
| 2026-05-21 | 1.03 | 1.04 | 1.01 | 1.01 | -1.07% | 0.06 | 20.67% |
| 2026-05-20 | 1.02 | 1.03 | 1.02 | 1.02 | 0.00% | 0.05 | 18.43% |
| 2026-05-19 | 1.02 | 1.02 | 1.01 | 1.02 | +0.59% | 0.06 | 21.89% |
| 2026-05-18 | 1.02 | 1.03 | 1.02 | 1.02 | -0.68% | 0.06 | 21.11% |
| 2026-05-15 | 1.04 | 1.04 | 1.02 | 1.03 | -2.19% | 0.05 | 17.39% |
| 2026-05-14 | 1.05 | 1.05 | 1.03 | 1.05 | +0.10% | 0.04 | 15.48% |
| 2026-05-13 | 1.04 | 1.05 | 1.03 | 1.05 | +1.16% | 0.10 | 32.31% |
| 2026-05-12 | 1.04 | 1.04 | 1.03 | 1.04 | 0.00% | 0.06 | 20.55% |
| 2026-05-11 | 1.01 | 1.04 | 1.01 | 1.04 | +2.07% | 0.06 | 19.91% |
| 2026-05-08 | 1.02 | 1.02 | 1.01 | 1.01 | -0.59% | 0.03 | 8.76% |
| 2026-05-07 | 1.03 | 1.03 | 1.01 | 1.02 | +0.20% | 0.02 | 7.57% |
| 2026-05-06 | 1.01 | 1.02 | 1.01 | 1.02 | +1.09% | 0.03 | 8.46% |
| 2026-04-30 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 0.03 | 7.71% |
| 2026-04-29 | 1.01 | 1.01 | 1.00 | 1.01 | +1.10% | 0.04 | 12.99% |
| 2026-04-28 | 1.00 | 1.00 | 1.00 | 1.00 | -0.60% | 0.01 | 3.02% |
| 2026-04-27 | 1.01 | 1.01 | 1.00 | 1.00 | -0.10% | 0.01 | 3.95% |
| 2026-04-24 | 0.99 | 1.00 | 0.99 | 1.00 | 0.00% | 0.01 | 3.16% |
| 2026-04-23 | 1.01 | 1.01 | 1.00 | 1.00 | 0.00% | 0.02 | 5.12% |
| 2026-04-22 | 1.00 | 1.00 | 1.00 | 1.00 | +0.30% | 0.02 | 7.62% |