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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.40 | 1.42 | 1.39 | 1.42 | +1.21% | 0.15 | 1.59% |
| 2026-04-20 | 1.38 | 1.40 | 1.38 | 1.40 | +0.65% | 0.15 | 1.58% |
| 2026-04-17 | 1.39 | 1.40 | 1.38 | 1.39 | +0.22% | 0.14 | 1.45% |
| 2026-04-16 | 1.37 | 1.39 | 1.37 | 1.39 | +1.68% | 0.17 | 1.82% |
| 2026-04-15 | 1.38 | 1.38 | 1.36 | 1.37 | -0.94% | 0.12 | 1.22% |
| 2026-04-14 | 1.36 | 1.38 | 1.35 | 1.38 | +1.47% | 0.20 | 2.10% |
| 2026-04-13 | 1.33 | 1.37 | 1.33 | 1.36 | +1.42% | 0.20 | 2.11% |
| 2026-04-10 | 1.31 | 1.35 | 1.31 | 1.34 | +2.76% | 0.14 | 1.45% |
| 2026-04-09 | 1.30 | 1.31 | 1.29 | 1.30 | -0.61% | 0.12 | 1.31% |
| 2026-04-08 | 1.28 | 1.31 | 1.28 | 1.31 | +3.14% | 0.13 | 1.45% |
| 2026-04-07 | 1.27 | 1.29 | 1.26 | 1.27 | +0.08% | 0.07 | 0.74% |
| 2026-04-03 | 1.30 | 1.30 | 1.27 | 1.27 | -2.61% | 0.11 | 1.22% |
| 2026-04-02 | 1.33 | 1.33 | 1.30 | 1.30 | -1.73% | 0.17 | 1.77% |
| 2026-04-01 | 1.34 | 1.34 | 1.32 | 1.33 | -0.30% | 0.10 | 1.03% |
| 2026-03-31 | 1.37 | 1.38 | 1.33 | 1.33 | -3.27% | 0.17 | 1.72% |
| 2026-03-30 | 1.39 | 1.40 | 1.36 | 1.38 | -1.99% | 0.29 | 2.95% |
| 2026-03-27 | 1.38 | 1.41 | 1.37 | 1.41 | +0.64% | 0.91 | 8.42% |
| 2026-03-26 | 1.40 | 1.42 | 1.38 | 1.40 | -0.43% | 0.72 | 6.42% |
| 2026-03-25 | 1.38 | 1.41 | 1.37 | 1.40 | +1.45% | 2.92 | 22.05% |
| 2026-03-24 | 1.38 | 1.39 | 1.33 | 1.38 | +0.14% | 0.28 | 2.09% |