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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.30 | 1.31 | 1.26 | 1.27 | -2.53% | 0.03 | 3.68% |
| 2026-03-20 | 1.31 | 1.32 | 1.30 | 1.30 | -0.76% | 0.02 | 3.14% |
| 2026-03-19 | 1.33 | 1.33 | 1.31 | 1.31 | -1.13% | 0.01 | 2.02% |
| 2026-03-18 | 1.32 | 1.33 | 1.31 | 1.33 | +0.08% | 0.02 | 2.47% |
| 2026-03-17 | 1.34 | 1.34 | 1.33 | 1.33 | -0.97% | 0.03 | 3.96% |
| 2026-03-16 | 1.36 | 1.36 | 1.34 | 1.34 | -1.18% | 0.03 | 4.26% |
| 2026-03-13 | 1.37 | 1.37 | 1.36 | 1.36 | -1.24% | 0.02 | 2.33% |
| 2026-03-12 | 1.35 | 1.37 | 1.35 | 1.37 | +1.10% | 0.03 | 4.38% |
| 2026-03-11 | 1.34 | 1.36 | 1.33 | 1.36 | +1.34% | 0.02 | 3.10% |
| 2026-03-10 | 1.35 | 1.35 | 1.33 | 1.34 | -0.96% | 0.02 | 3.35% |
| 2026-03-09 | 1.36 | 1.38 | 1.35 | 1.35 | -0.22% | 0.02 | 2.84% |
| 2026-03-06 | 1.34 | 1.36 | 1.33 | 1.36 | +0.15% | 0.02 | 2.30% |
| 2026-03-05 | 1.35 | 1.36 | 1.33 | 1.35 | +0.07% | 0.03 | 3.54% |
| 2026-03-04 | 1.39 | 1.39 | 1.33 | 1.35 | -2.66% | 0.03 | 4.20% |
| 2026-03-03 | 1.37 | 1.40 | 1.36 | 1.39 | +1.91% | 0.03 | 4.40% |
| 2026-03-02 | 1.32 | 1.36 | 1.31 | 1.36 | +3.65% | 0.04 | 5.28% |
| 2026-02-27 | 1.30 | 1.32 | 1.30 | 1.32 | +1.08% | 0.02 | 2.57% |
| 2026-02-26 | 1.30 | 1.31 | 1.30 | 1.30 | +0.15% | 0.02 | 3.17% |
| 2026-02-25 | 1.30 | 1.32 | 1.30 | 1.30 | +0.39% | 0.04 | 5.10% |
| 2026-02-24 | 1.26 | 1.30 | 1.26 | 1.29 | +3.35% | 0.03 | 3.85% |