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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.00 | 1.00 | 0.99 | 1.00 | +0.40% | 0.07 | 22.92% |
| 2026-04-20 | 0.99 | 1.00 | 0.99 | 1.00 | +0.50% | 0.05 | 15.23% |
| 2026-04-17 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | 0.03 | 9.37% |
| 2026-04-16 | 0.99 | 1.00 | 0.99 | 0.99 | +0.91% | 0.02 | 6.26% |
| 2026-04-15 | 0.99 | 0.99 | 0.98 | 0.99 | 0.00% | 0.02 | 7.04% |
| 2026-04-14 | 0.98 | 0.99 | 0.98 | 0.99 | +1.02% | 0.01 | 3.91% |
| 2026-04-13 | 0.97 | 0.98 | 0.97 | 0.98 | -0.20% | 0.01 | 1.97% |
| 2026-04-10 | 0.97 | 0.98 | 0.97 | 0.98 | +1.56% | 0.01 | 2.84% |
| 2026-04-09 | 0.97 | 0.97 | 0.96 | 0.96 | -0.21% | 0.01 | 1.78% |
| 2026-04-08 | 0.95 | 0.97 | 0.95 | 0.96 | +2.99% | 0.00 | 0.79% |
| 2026-04-07 | 0.94 | 0.94 | 0.94 | 0.94 | -0.32% | 0.00 | 0.56% |
| 2026-04-03 | 0.95 | 0.95 | 0.94 | 0.94 | -0.74% | 0.00 | 0.23% |
| 2026-04-02 | 0.95 | 0.95 | 0.94 | 0.95 | -0.94% | 0.00 | 0.41% |
| 2026-04-01 | 0.95 | 0.96 | 0.95 | 0.96 | +1.16% | 0.00 | 0.93% |
| 2026-03-31 | 0.95 | 0.96 | 0.94 | 0.94 | -0.53% | 0.00 | 0.84% |
| 2026-03-30 | 0.94 | 0.95 | 0.94 | 0.95 | -0.21% | 0.00 | 0.25% |
| 2026-03-27 | 0.95 | 0.96 | 0.94 | 0.95 | -0.21% | 0.00 | 0.14% |
| 2026-03-26 | 0.96 | 0.96 | 0.95 | 0.95 | -0.52% | 0.00 | 0.66% |
| 2026-03-25 | 0.95 | 0.96 | 0.95 | 0.96 | +1.37% | 0.00 | 1.03% |
| 2026-03-24 | 0.95 | 0.95 | 0.93 | 0.95 | -1.56% | 0.01 | 2.07% |