建信中证全指证券公司ETF sh.515560
0.95
-1.55%
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 | 0.97 | 0.97 | 0.95 | 0.95 | -1.55% | 0.10 | 5.40% |
| 2026-05-21 | 0.97 | 1.00 | 0.96 | 0.97 | +0.31% | 0.15 | 7.47% |
| 2026-05-20 | 0.96 | 0.97 | 0.96 | 0.96 | -0.62% | 0.10 | 5.10% |
| 2026-05-19 | 0.96 | 0.97 | 0.95 | 0.97 | +1.04% | 0.13 | 6.73% |
| 2026-05-18 | 0.96 | 0.97 | 0.95 | 0.96 | -0.42% | 0.11 | 5.56% |
| 2026-05-15 | 0.99 | 0.99 | 0.96 | 0.96 | -2.03% | 0.06 | 3.29% |
| 2026-05-14 | 1.01 | 1.01 | 0.98 | 0.98 | -2.09% | 0.07 | 3.54% |
| 2026-05-13 | 1.01 | 1.02 | 0.99 | 1.00 | -0.59% | 0.12 | 5.77% |
| 2026-05-12 | 1.01 | 1.02 | 1.00 | 1.01 | +0.40% | 0.15 | 7.60% |
| 2026-05-11 | 0.99 | 1.01 | 0.98 | 1.01 | +1.62% | 0.10 | 5.08% |
| 2026-05-08 | 1.00 | 1.00 | 0.99 | 0.99 | -0.70% | 0.07 | 3.73% |
| 2026-05-07 | 1.01 | 1.01 | 0.99 | 1.00 | -0.40% | 0.08 | 4.05% |
| 2026-05-06 | 0.99 | 1.01 | 0.99 | 1.00 | +1.21% | 0.09 | 4.41% |
| 2026-04-30 | 0.99 | 1.00 | 0.99 | 0.99 | +0.30% | 0.11 | 5.45% |
| 2026-04-29 | 0.98 | 0.99 | 0.98 | 0.99 | +0.51% | 0.09 | 4.77% |
| 2026-04-28 | 0.98 | 0.99 | 0.97 | 0.98 | +1.13% | 0.11 | 5.84% |
| 2026-04-27 | 0.97 | 0.98 | 0.97 | 0.97 | 0.00% | 0.08 | 4.34% |
| 2026-04-24 | 0.97 | 0.97 | 0.96 | 0.97 | -0.82% | 0.09 | 4.70% |
| 2026-04-23 | 0.99 | 0.99 | 0.97 | 0.98 | -0.91% | 0.06 | 2.94% |
| 2026-04-22 | 0.97 | 0.99 | 0.97 | 0.99 | +0.71% | 0.09 | 4.89% |