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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.28 | 1.28 | 1.25 | 1.25 | -2.26% | 0.02 | 2.84% |
| 2026-02-12 | 1.28 | 1.29 | 1.28 | 1.28 | +0.63% | 0.02 | 2.60% |
| 2026-02-11 | 1.27 | 1.28 | 1.26 | 1.27 | +0.87% | 0.02 | 2.17% |
| 2026-02-10 | 1.26 | 1.26 | 1.26 | 1.26 | +0.08% | 0.02 | 2.18% |
| 2026-02-09 | 1.26 | 1.26 | 1.26 | 1.26 | +0.32% | 0.02 | 2.16% |
| 2026-02-06 | 1.25 | 1.26 | 1.24 | 1.26 | -0.16% | 0.01 | 2.12% |
| 2026-02-05 | 1.26 | 1.27 | 1.25 | 1.26 | -0.94% | 0.02 | 2.89% |
| 2026-02-04 | 1.25 | 1.27 | 1.25 | 1.27 | +2.09% | 0.02 | 2.60% |
| 2026-02-03 | 1.24 | 1.25 | 1.22 | 1.25 | +0.97% | 0.03 | 4.56% |
| 2026-02-02 | 1.29 | 1.29 | 1.23 | 1.23 | -3.97% | 0.05 | 8.12% |
| 2026-01-30 | 1.28 | 1.30 | 1.27 | 1.28 | +0.31% | 0.03 | 4.22% |
| 2026-01-29 | 1.27 | 1.30 | 1.27 | 1.28 | +0.71% | 0.01 | 2.18% |
| 2026-01-28 | 1.25 | 1.28 | 1.25 | 1.27 | +2.17% | 0.02 | 3.45% |
| 2026-01-27 | 1.26 | 1.26 | 1.25 | 1.25 | -1.03% | 0.01 | 1.94% |
| 2026-01-26 | 1.24 | 1.26 | 1.24 | 1.26 | +1.21% | 0.01 | 1.21% |
| 2026-01-23 | 1.25 | 1.25 | 1.24 | 1.24 | -0.32% | 0.01 | 1.88% |
| 2026-01-22 | 1.24 | 1.25 | 1.24 | 1.25 | +0.89% | 0.02 | 3.03% |
| 2026-01-21 | 1.24 | 1.24 | 1.23 | 1.24 | +0.16% | 0.02 | 3.30% |
| 2026-01-20 | 1.23 | 1.23 | 1.22 | 1.23 | +1.06% | 0.03 | 4.51% |
| 2026-01-19 | 1.21 | 1.22 | 1.21 | 1.22 | +0.74% | 0.03 | 3.79% |