创金合信中证国有企业红利ETF sh.563890
1.02
-0.49%
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 | 1.03 | 1.03 | 1.02 | 1.02 | -0.49% | 0.00 | 1.41% |
| 2026-05-21 | 1.04 | 1.04 | 1.03 | 1.03 | -1.44% | 0.00 | 1.27% |
| 2026-05-20 | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 0.01 | 4.21% |
| 2026-05-19 | 1.04 | 1.05 | 1.04 | 1.04 | +0.39% | 0.00 | 1.35% |
| 2026-05-18 | 1.04 | 1.04 | 1.03 | 1.04 | -0.10% | 0.01 | 3.38% |
| 2026-05-15 | 1.04 | 1.05 | 1.04 | 1.04 | -0.86% | 0.01 | 1.85% |
| 2026-05-14 | 1.05 | 1.05 | 1.05 | 1.05 | -0.57% | 0.01 | 4.17% |
| 2026-05-13 | 1.06 | 1.06 | 1.05 | 1.05 | -0.09% | 0.02 | 5.58% |
| 2026-05-12 | 1.06 | 1.06 | 1.06 | 1.06 | -0.38% | 0.00 | 0.95% |
| 2026-05-11 | 1.06 | 1.06 | 1.06 | 1.06 | 0.00% | 0.00 | 1.59% |
| 2026-05-08 | 1.06 | 1.06 | 1.05 | 1.06 | -0.09% | 0.01 | 3.23% |
| 2026-05-07 | 1.07 | 1.07 | 1.06 | 1.06 | -1.21% | 0.00 | 0.62% |
| 2026-05-06 | 1.07 | 1.07 | 1.06 | 1.07 | 0.00% | 0.00 | 0.37% |
| 2026-04-30 | 1.07 | 1.07 | 1.07 | 1.07 | -0.46% | 0.00 | 0.79% |
| 2026-04-29 | 1.08 | 1.08 | 1.08 | 1.08 | +0.19% | 0.00 | 1.56% |
| 2026-04-28 | 1.06 | 1.08 | 1.06 | 1.08 | +1.32% | 0.01 | 1.68% |
| 2026-04-27 | 1.07 | 1.07 | 1.06 | 1.06 | -0.75% | 0.00 | 0.87% |
| 2026-04-24 | 1.07 | 1.07 | 1.07 | 1.07 | 0.00% | 0.01 | 2.22% |
| 2026-04-23 | 1.06 | 1.07 | 1.06 | 1.07 | +0.56% | 0.00 | 1.25% |
| 2026-04-22 | 1.06 | 1.07 | 1.06 | 1.06 | -0.28% | 0.00 | 0.82% |