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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.39 | 1.42 | 1.37 | 1.38 | -1.15% | 0.68 | 5.18% |
| 2026-03-20 | 1.37 | 1.44 | 1.37 | 1.40 | +1.97% | 0.27 | 2.05% |
| 2026-03-19 | 1.38 | 1.40 | 1.36 | 1.37 | -1.44% | 0.16 | 1.21% |
| 2026-03-18 | 1.39 | 1.40 | 1.37 | 1.39 | -0.22% | 0.23 | 1.73% |
| 2026-03-17 | 1.42 | 1.44 | 1.39 | 1.39 | -1.76% | 0.17 | 1.31% |
| 2026-03-16 | 1.44 | 1.45 | 1.41 | 1.42 | -1.46% | 0.16 | 1.22% |
| 2026-03-13 | 1.44 | 1.46 | 1.43 | 1.44 | -0.07% | 0.35 | 2.53% |
| 2026-03-12 | 1.43 | 1.44 | 1.41 | 1.44 | +0.84% | 0.27 | 2.01% |
| 2026-03-11 | 1.39 | 1.43 | 1.38 | 1.43 | +3.03% | 0.30 | 2.22% |
| 2026-03-10 | 1.37 | 1.39 | 1.36 | 1.39 | +1.09% | 0.16 | 1.21% |
| 2026-03-09 | 1.33 | 1.37 | 1.32 | 1.37 | +2.09% | 0.41 | 3.23% |
| 2026-03-06 | 1.34 | 1.35 | 1.33 | 1.34 | 0.00% | 0.28 | 2.20% |
| 2026-03-05 | 1.34 | 1.35 | 1.33 | 1.34 | +0.98% | 0.17 | 1.35% |
| 2026-03-04 | 1.31 | 1.34 | 1.30 | 1.33 | -0.23% | 0.29 | 2.30% |
| 2026-03-03 | 1.35 | 1.37 | 1.33 | 1.33 | -1.26% | 0.15 | 1.17% |
| 2026-03-02 | 1.34 | 1.37 | 1.34 | 1.35 | -0.44% | 0.14 | 1.04% |
| 2026-02-27 | 1.34 | 1.35 | 1.34 | 1.35 | +0.52% | 0.10 | 0.77% |
| 2026-02-26 | 1.37 | 1.37 | 1.34 | 1.35 | -1.03% | 0.13 | 1.03% |
| 2026-02-25 | 1.35 | 1.37 | 1.35 | 1.36 | +1.04% | 0.08 | 0.58% |
| 2026-02-24 | 1.34 | 1.36 | 1.34 | 1.35 | +0.97% | 0.12 | 0.93% |