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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.35 | 1.35 | 1.33 | 1.33 | -1.84% | 0.13 | 0.96% |
| 2026-02-12 | 1.35 | 1.36 | 1.35 | 1.36 | +0.89% | 0.08 | 0.64% |
| 2026-02-11 | 1.35 | 1.35 | 1.34 | 1.35 | -0.07% | 0.09 | 0.66% |
| 2026-02-10 | 1.36 | 1.36 | 1.34 | 1.35 | -0.74% | 0.17 | 1.28% |
| 2026-02-09 | 1.34 | 1.36 | 1.34 | 1.36 | +2.10% | 0.10 | 0.78% |
| 2026-02-06 | 1.30 | 1.35 | 1.30 | 1.33 | +0.99% | 0.13 | 0.98% |
| 2026-02-05 | 1.34 | 1.35 | 1.31 | 1.32 | -3.23% | 0.18 | 1.42% |
| 2026-02-04 | 1.33 | 1.36 | 1.32 | 1.36 | +2.25% | 0.14 | 1.05% |
| 2026-02-03 | 1.29 | 1.33 | 1.29 | 1.33 | +2.94% | 0.23 | 1.81% |
| 2026-02-02 | 1.31 | 1.32 | 1.29 | 1.29 | -1.15% | 0.14 | 1.13% |
| 2026-01-30 | 1.31 | 1.32 | 1.28 | 1.31 | -0.68% | 0.14 | 1.07% |
| 2026-01-29 | 1.32 | 1.34 | 1.31 | 1.32 | -0.90% | 0.15 | 1.13% |
| 2026-01-28 | 1.35 | 1.36 | 1.32 | 1.33 | -1.84% | 0.14 | 1.06% |
| 2026-01-27 | 1.35 | 1.36 | 1.31 | 1.35 | -0.07% | 0.25 | 1.95% |
| 2026-01-26 | 1.38 | 1.39 | 1.35 | 1.36 | -1.02% | 0.19 | 1.45% |
| 2026-01-23 | 1.32 | 1.37 | 1.32 | 1.37 | +4.10% | 0.31 | 2.34% |
| 2026-01-22 | 1.32 | 1.33 | 1.31 | 1.32 | +0.08% | 0.11 | 0.82% |
| 2026-01-21 | 1.30 | 1.33 | 1.30 | 1.31 | -0.08% | 0.09 | 0.71% |
| 2026-01-20 | 1.35 | 1.35 | 1.31 | 1.32 | -1.79% | 0.12 | 0.91% |
| 2026-01-19 | 1.33 | 1.34 | 1.31 | 1.34 | +1.21% | 0.14 | 1.05% |