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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.05 | 1.06 | 1.04 | 1.04 | -1.42% | 0.01 | 1.63% |
| 2026-02-12 | 1.06 | 1.06 | 1.05 | 1.06 | -0.38% | 0.02 | 3.76% |
| 2026-02-11 | 1.05 | 1.06 | 1.05 | 1.06 | +0.28% | 0.02 | 3.49% |
| 2026-02-10 | 1.05 | 1.06 | 1.05 | 1.06 | +0.67% | 0.02 | 4.07% |
| 2026-02-09 | 1.05 | 1.06 | 1.05 | 1.05 | +0.10% | 0.00 | 1.01% |
| 2026-02-06 | 1.05 | 1.05 | 1.04 | 1.05 | -0.10% | 0.00 | 1.03% |
| 2026-02-05 | 1.05 | 1.06 | 1.04 | 1.05 | 0.00% | 0.02 | 4.29% |
| 2026-02-04 | 1.03 | 1.05 | 1.03 | 1.05 | +3.04% | 0.03 | 6.12% |
| 2026-02-03 | 1.02 | 1.03 | 1.02 | 1.02 | +0.20% | 0.00 | 0.68% |
| 2026-02-02 | 1.03 | 1.04 | 1.02 | 1.02 | -2.49% | 0.02 | 3.40% |
| 2026-01-30 | 1.05 | 1.06 | 1.04 | 1.04 | -0.67% | 0.02 | 4.00% |
| 2026-01-29 | 1.04 | 1.05 | 1.04 | 1.05 | +1.06% | 0.02 | 3.19% |
| 2026-01-28 | 1.02 | 1.05 | 1.02 | 1.04 | +1.46% | 0.04 | 6.94% |
| 2026-01-27 | 1.03 | 1.03 | 1.02 | 1.03 | -0.87% | 0.02 | 3.34% |
| 2026-01-26 | 1.02 | 1.03 | 1.02 | 1.03 | +0.78% | 0.02 | 4.18% |
| 2026-01-23 | 1.03 | 1.03 | 1.03 | 1.03 | -0.29% | 0.01 | 2.64% |
| 2026-01-22 | 1.02 | 1.03 | 1.02 | 1.03 | +0.88% | 0.01 | 1.32% |
| 2026-01-21 | 1.03 | 1.03 | 1.02 | 1.02 | -0.87% | 0.04 | 6.78% |
| 2026-01-20 | 1.02 | 1.03 | 1.02 | 1.03 | +1.28% | 0.01 | 2.08% |
| 2026-01-19 | 1.01 | 1.02 | 1.01 | 1.02 | +0.30% | 0.01 | 1.15% |