广发中证环保ETF sh.512580
1.43
+1.20%
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 | 1.41 | 1.43 | 1.41 | 1.43 | +1.20% | 0.12 | 1.39% |
| 2026-05-21 | 1.45 | 1.47 | 1.41 | 1.41 | -2.42% | 0.13 | 1.41% |
| 2026-05-20 | 1.44 | 1.46 | 1.42 | 1.45 | +0.62% | 0.17 | 1.89% |
| 2026-05-19 | 1.42 | 1.44 | 1.41 | 1.44 | +0.98% | 0.14 | 1.54% |
| 2026-05-18 | 1.42 | 1.44 | 1.41 | 1.43 | -0.07% | 0.13 | 1.45% |
| 2026-05-15 | 1.43 | 1.45 | 1.41 | 1.43 | -0.63% | 0.14 | 1.60% |
| 2026-05-14 | 1.47 | 1.48 | 1.44 | 1.44 | -2.38% | 0.13 | 1.43% |
| 2026-05-13 | 1.46 | 1.47 | 1.45 | 1.47 | +0.89% | 0.13 | 1.42% |
| 2026-05-12 | 1.47 | 1.47 | 1.45 | 1.46 | -0.82% | 0.13 | 1.43% |
| 2026-05-11 | 1.44 | 1.48 | 1.44 | 1.47 | +1.52% | 0.15 | 1.66% |
| 2026-05-08 | 1.46 | 1.47 | 1.45 | 1.45 | -1.43% | 0.32 | 3.41% |
| 2026-05-07 | 1.47 | 1.48 | 1.46 | 1.47 | +0.07% | 0.21 | 2.23% |
| 2026-05-06 | 1.43 | 1.48 | 1.43 | 1.47 | +2.44% | 0.36 | 3.76% |
| 2026-04-30 | 1.44 | 1.44 | 1.42 | 1.43 | 0.00% | 0.16 | 1.74% |
| 2026-04-29 | 1.39 | 1.44 | 1.38 | 1.43 | +3.02% | 0.17 | 1.84% |
| 2026-04-28 | 1.41 | 1.41 | 1.39 | 1.39 | -1.35% | 0.11 | 1.16% |
| 2026-04-27 | 1.41 | 1.42 | 1.40 | 1.41 | -0.21% | 0.12 | 1.30% |
| 2026-04-24 | 1.40 | 1.42 | 1.40 | 1.41 | +0.57% | 0.21 | 2.20% |
| 2026-04-23 | 1.42 | 1.42 | 1.40 | 1.41 | -0.78% | 0.15 | 1.61% |
| 2026-04-22 | 1.42 | 1.43 | 1.41 | 1.42 | -0.14% | 0.17 | 1.79% |