招商中证国新央企股东回报ETF sh.561960
1.27
+0.40%
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 | 1.26 | 1.27 | 1.26 | 1.27 | +0.40% | 0.00 | 0.05% |
| 2026-05-21 | 1.29 | 1.29 | 1.26 | 1.26 | -1.17% | 0.02 | 2.73% |
| 2026-05-20 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | 0.00 | 0.06% |
| 2026-05-19 | 1.27 | 1.28 | 1.27 | 1.28 | +1.42% | 0.01 | 1.20% |
| 2026-05-18 | 1.27 | 1.27 | 1.26 | 1.27 | -0.86% | 0.02 | 2.19% |
| 2026-05-15 | 1.28 | 1.29 | 1.27 | 1.28 | -1.46% | 0.01 | 1.52% |
| 2026-05-14 | 1.30 | 1.30 | 1.30 | 1.30 | -0.54% | 0.01 | 1.63% |
| 2026-05-13 | 1.29 | 1.30 | 1.29 | 1.30 | +0.69% | 0.01 | 0.80% |
| 2026-05-12 | 1.30 | 1.30 | 1.29 | 1.29 | -0.23% | 0.02 | 2.61% |
| 2026-05-11 | 1.31 | 1.31 | 1.29 | 1.30 | +0.08% | 0.01 | 1.05% |
| 2026-05-08 | 1.29 | 1.30 | 1.29 | 1.30 | +0.23% | 0.02 | 2.27% |
| 2026-05-07 | 1.30 | 1.30 | 1.29 | 1.29 | -0.61% | 0.01 | 2.02% |
| 2026-05-06 | 1.30 | 1.30 | 1.29 | 1.30 | +0.85% | 0.01 | 1.48% |
| 2026-04-30 | 1.29 | 1.29 | 1.29 | 1.29 | -0.62% | 0.01 | 1.01% |
| 2026-04-29 | 1.29 | 1.30 | 1.29 | 1.30 | +0.70% | 0.02 | 2.33% |
| 2026-04-28 | 1.27 | 1.29 | 1.27 | 1.29 | +0.86% | 0.01 | 1.28% |
| 2026-04-27 | 1.28 | 1.29 | 1.28 | 1.28 | -0.70% | 0.01 | 1.96% |
| 2026-04-24 | 1.29 | 1.29 | 1.28 | 1.29 | -0.54% | 0.01 | 1.23% |
| 2026-04-23 | 1.29 | 1.30 | 1.29 | 1.29 | +0.39% | 0.00 | 0.53% |
| 2026-04-22 | 1.29 | 1.29 | 1.29 | 1.29 | -0.54% | 0.00 | 0.11% |