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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.96 | 0.97 | 0.93 | 0.96 | -0.41% | 0.00 | 1.35% |
| 2026-03-20 | 0.98 | 0.98 | 0.96 | 0.96 | -0.41% | 0.01 | 1.73% |
| 2026-03-19 | 0.98 | 0.98 | 0.97 | 0.97 | -1.22% | 0.01 | 1.69% |
| 2026-03-18 | 0.98 | 0.99 | 0.97 | 0.98 | -0.41% | 0.00 | 0.32% |
| 2026-03-17 | 0.98 | 0.99 | 0.98 | 0.98 | -0.20% | 0.00 | 1.01% |
| 2026-03-16 | 0.98 | 0.99 | 0.97 | 0.99 | +0.61% | 0.02 | 5.92% |
| 2026-03-13 | 0.98 | 0.99 | 0.98 | 0.98 | -0.51% | 0.00 | 1.52% |
| 2026-03-12 | 0.99 | 0.99 | 0.98 | 0.99 | -0.40% | 0.01 | 2.62% |
| 2026-03-11 | 0.98 | 0.99 | 0.98 | 0.99 | +0.71% | 0.01 | 2.15% |
| 2026-03-10 | 0.97 | 0.98 | 0.97 | 0.98 | +1.24% | 0.00 | 0.27% |
| 2026-03-09 | 0.97 | 0.97 | 0.96 | 0.97 | -0.72% | 0.00 | 0.79% |
| 2026-03-06 | 0.97 | 0.98 | 0.97 | 0.98 | +0.10% | 0.00 | 0.09% |
| 2026-03-05 | 0.98 | 0.98 | 0.97 | 0.98 | +0.83% | 0.00 | 1.44% |
| 2026-03-04 | 0.97 | 0.97 | 0.96 | 0.97 | -1.32% | 0.00 | 1.38% |
| 2026-03-03 | 0.98 | 1.00 | 0.98 | 0.98 | -0.91% | 0.01 | 2.00% |
| 2026-03-02 | 0.99 | 1.00 | 0.98 | 0.99 | -0.50% | 0.01 | 2.34% |
| 2026-02-27 | 0.99 | 1.00 | 0.99 | 1.00 | +0.40% | 0.00 | 0.48% |
| 2026-02-26 | 1.00 | 1.00 | 0.99 | 0.99 | -0.40% | 0.01 | 3.26% |
| 2026-02-25 | 0.99 | 1.00 | 0.99 | 1.00 | +0.30% | 0.02 | 4.73% |
| 2026-02-24 | 0.99 | 1.00 | 0.99 | 0.99 | +0.81% | 0.00 | 1.03% |