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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.99 | 0.99 | 0.98 | 0.98 | -1.10% | 0.01 | 2.20% |
| 2026-02-12 | 0.99 | 1.00 | 0.99 | 1.00 | +0.20% | 0.01 | 1.59% |
| 2026-02-11 | 1.00 | 1.00 | 0.99 | 0.99 | -0.20% | 0.00 | 0.22% |
| 2026-02-10 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | 0.00 | 0.28% |
| 2026-02-09 | 0.98 | 1.00 | 0.98 | 1.00 | +1.53% | 0.00 | 1.23% |
| 2026-02-06 | 0.98 | 0.99 | 0.97 | 0.98 | -0.41% | 0.01 | 2.78% |
| 2026-02-05 | 0.99 | 0.99 | 0.98 | 0.99 | -0.20% | 0.01 | 2.00% |
| 2026-02-04 | 0.98 | 0.99 | 0.98 | 0.99 | +0.92% | 0.01 | 3.59% |
| 2026-02-03 | 0.98 | 1.02 | 0.97 | 0.98 | +0.41% | 0.01 | 3.80% |
| 2026-02-02 | 1.01 | 1.01 | 0.97 | 0.97 | -2.40% | 0.01 | 3.82% |
| 2026-01-30 | 1.01 | 1.01 | 0.98 | 1.00 | -0.60% | 0.01 | 3.93% |
| 2026-01-29 | 0.99 | 1.00 | 0.99 | 1.00 | +1.21% | 0.01 | 2.91% |
| 2026-01-28 | 0.99 | 1.00 | 0.99 | 0.99 | +0.30% | 0.01 | 2.58% |
| 2026-01-27 | 0.99 | 1.00 | 0.98 | 0.99 | -0.30% | 0.01 | 2.96% |
| 2026-01-26 | 0.99 | 1.00 | 0.99 | 0.99 | +0.51% | 0.01 | 3.05% |
| 2026-01-23 | 1.00 | 1.00 | 0.99 | 0.99 | -0.50% | 0.01 | 4.51% |
| 2026-01-22 | 1.00 | 1.00 | 0.99 | 0.99 | -0.30% | 0.02 | 5.38% |
| 2026-01-21 | 1.00 | 1.00 | 0.99 | 1.00 | +0.40% | 0.02 | 4.90% |
| 2026-01-20 | 0.99 | 1.01 | 0.99 | 0.99 | -0.50% | 0.02 | 5.53% |
| 2026-01-19 | 1.00 | 1.00 | 0.99 | 1.00 | -0.40% | 0.01 | 4.43% |