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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.05 | 1.07 | 1.05 | 1.07 | +1.42% | 0.00 | 0.88% |
| 2026-04-20 | 1.05 | 1.05 | 1.05 | 1.05 | -0.09% | 0.00 | 0.46% |
| 2026-04-17 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | 0.00 | 1.60% |
| 2026-04-16 | 1.06 | 1.06 | 1.06 | 1.06 | +0.19% | 0.01 | 4.53% |
| 2026-04-15 | 1.05 | 1.06 | 1.05 | 1.06 | +0.38% | 0.01 | 2.58% |
| 2026-04-14 | 1.06 | 1.06 | 1.05 | 1.05 | +0.19% | 0.00 | 0.76% |
| 2026-04-13 | 1.05 | 1.05 | 1.05 | 1.05 | -0.28% | 0.00 | 0.00% |
| 2026-04-10 | 1.05 | 1.06 | 1.05 | 1.05 | +0.19% | 0.01 | 1.75% |
| 2026-04-09 | 1.05 | 1.05 | 1.05 | 1.05 | -0.38% | 0.00 | 0.05% |
| 2026-04-08 | 1.04 | 1.06 | 1.04 | 1.06 | +0.86% | 0.00 | 0.97% |
| 2026-04-07 | 1.04 | 1.05 | 1.04 | 1.05 | +0.29% | 0.00 | 0.18% |
| 2026-04-03 | 1.05 | 1.05 | 1.04 | 1.04 | -1.60% | 0.00 | 1.44% |
| 2026-04-02 | 1.06 | 1.06 | 1.06 | 1.06 | -0.09% | 0.00 | 0.25% |
| 2026-04-01 | 1.06 | 1.07 | 1.06 | 1.06 | +0.28% | 0.00 | 0.18% |
| 2026-03-31 | 1.08 | 1.08 | 1.06 | 1.06 | -0.94% | 0.00 | 0.35% |
| 2026-03-30 | 1.06 | 1.07 | 1.06 | 1.07 | +0.56% | 0.00 | 0.91% |
| 2026-03-27 | 1.06 | 1.06 | 1.06 | 1.06 | -0.09% | 0.00 | 1.13% |
| 2026-03-26 | 1.06 | 1.07 | 1.06 | 1.06 | +0.19% | 0.00 | 0.30% |
| 2026-03-25 | 1.06 | 1.06 | 1.05 | 1.06 | -0.65% | 0.01 | 3.97% |
| 2026-03-24 | 1.05 | 1.07 | 1.04 | 1.07 | +1.91% | 0.01 | 2.21% |