招商中证电池主题ETF sh.561910
0.98
+1.56%
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 | 0.96 | 0.98 | 0.96 | 0.98 | +1.56% | 2.01 | 4.19% |
| 2026-05-21 | 0.99 | 1.00 | 0.96 | 0.96 | -2.24% | 3.23 | 6.58% |
| 2026-05-20 | 0.95 | 0.99 | 0.95 | 0.98 | +3.04% | 2.87 | 5.94% |
| 2026-05-19 | 0.95 | 0.96 | 0.94 | 0.95 | +0.10% | 2.27 | 4.74% |
| 2026-05-18 | 0.94 | 0.96 | 0.93 | 0.95 | +0.63% | 2.71 | 5.52% |
| 2026-05-15 | 0.93 | 0.97 | 0.93 | 0.95 | +1.28% | 3.29 | 6.71% |
| 2026-05-14 | 0.97 | 0.98 | 0.93 | 0.94 | -3.51% | 2.34 | 4.69% |
| 2026-05-13 | 0.96 | 0.97 | 0.95 | 0.97 | +0.62% | 2.11 | 4.17% |
| 2026-05-12 | 0.98 | 0.98 | 0.95 | 0.96 | -1.43% | 2.46 | 4.89% |
| 2026-05-11 | 0.96 | 0.99 | 0.96 | 0.98 | +1.03% | 2.37 | 4.71% |
| 2026-05-08 | 0.98 | 0.99 | 0.96 | 0.97 | -2.02% | 2.81 | 5.62% |
| 2026-05-07 | 1.00 | 1.00 | 0.98 | 0.99 | -1.00% | 3.33 | 6.83% |
| 2026-05-06 | 0.97 | 1.00 | 0.96 | 1.00 | +4.18% | 2.72 | 5.70% |
| 2026-04-30 | 0.96 | 0.96 | 0.95 | 0.96 | -0.83% | 2.69 | 5.90% |
| 2026-04-29 | 0.91 | 0.97 | 0.90 | 0.97 | +5.80% | 3.07 | 6.71% |
| 2026-04-28 | 0.93 | 0.93 | 0.91 | 0.91 | -1.93% | 2.25 | 5.02% |
| 2026-04-27 | 0.93 | 0.94 | 0.92 | 0.93 | +0.32% | 1.54 | 3.43% |
| 2026-04-24 | 0.91 | 0.94 | 0.90 | 0.93 | +1.75% | 1.99 | 4.44% |
| 2026-04-23 | 0.93 | 0.93 | 0.90 | 0.91 | -1.51% | 2.56 | 5.77% |
| 2026-04-22 | 0.92 | 0.94 | 0.92 | 0.93 | +0.11% | 2.12 | 4.75% |