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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.29 | 1.30 | 1.29 | 1.30 | +0.78% | 0.01 | 1.19% |
| 2026-04-20 | 1.28 | 1.29 | 1.28 | 1.29 | 0.00% | 0.00 | 0.60% |
| 2026-04-17 | 1.29 | 1.29 | 1.28 | 1.29 | -0.31% | 0.00 | 0.40% |
| 2026-04-16 | 1.29 | 1.29 | 1.29 | 1.29 | +0.23% | 0.02 | 2.39% |
| 2026-04-15 | 1.29 | 1.29 | 1.28 | 1.29 | -0.15% | 0.01 | 1.94% |
| 2026-04-14 | 1.29 | 1.29 | 1.28 | 1.29 | -0.15% | 0.02 | 2.71% |
| 2026-04-13 | 1.29 | 1.29 | 1.28 | 1.29 | +0.08% | 0.00 | 0.66% |
| 2026-04-10 | 1.30 | 1.30 | 1.29 | 1.29 | -0.08% | 0.00 | 0.40% |
| 2026-04-09 | 1.29 | 1.29 | 1.29 | 1.29 | -0.54% | 0.02 | 2.15% |
| 2026-04-08 | 1.29 | 1.30 | 1.29 | 1.30 | +0.39% | 0.03 | 3.30% |
| 2026-04-07 | 1.28 | 1.29 | 1.28 | 1.29 | +1.01% | 0.02 | 2.19% |
| 2026-04-03 | 1.30 | 1.30 | 1.28 | 1.28 | -1.08% | 0.02 | 2.36% |
| 2026-04-02 | 1.29 | 1.30 | 1.29 | 1.29 | +0.39% | 0.03 | 3.53% |
| 2026-04-01 | 1.29 | 1.31 | 1.29 | 1.29 | +0.78% | 0.02 | 2.29% |
| 2026-03-31 | 1.30 | 1.31 | 1.28 | 1.28 | -1.61% | 0.02 | 2.54% |
| 2026-03-30 | 1.29 | 1.30 | 1.29 | 1.30 | +0.31% | 0.06 | 8.25% |
| 2026-03-27 | 1.29 | 1.30 | 1.29 | 1.30 | -0.23% | 0.02 | 3.27% |
| 2026-03-26 | 1.30 | 1.30 | 1.29 | 1.30 | +0.39% | 0.01 | 1.99% |
| 2026-03-25 | 1.28 | 1.30 | 1.28 | 1.29 | +0.39% | 0.02 | 2.27% |
| 2026-03-24 | 1.27 | 1.29 | 1.27 | 1.29 | +1.57% | 0.02 | 2.97% |