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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.99 | 0.99 | 0.98 | 0.98 | -0.81% | 0.09 | 4.74% |
| 2026-04-20 | 0.99 | 0.99 | 0.98 | 0.99 | +0.20% | 0.15 | 7.45% |
| 2026-04-17 | 0.99 | 0.99 | 0.98 | 0.99 | -0.50% | 0.11 | 5.56% |
| 2026-04-16 | 0.99 | 1.00 | 0.99 | 0.99 | +0.71% | 0.13 | 6.59% |
| 2026-04-15 | 0.99 | 0.99 | 0.98 | 0.98 | -0.61% | 0.09 | 4.81% |
| 2026-04-14 | 0.99 | 0.99 | 0.98 | 0.99 | +0.41% | 0.09 | 4.83% |
| 2026-04-13 | 0.97 | 0.99 | 0.97 | 0.99 | +0.41% | 0.11 | 5.54% |
| 2026-04-10 | 0.95 | 1.00 | 0.95 | 0.98 | +3.70% | 0.17 | 8.53% |
| 2026-04-09 | 0.96 | 0.96 | 0.94 | 0.95 | -2.07% | 0.08 | 4.21% |
| 2026-04-08 | 0.95 | 0.97 | 0.94 | 0.97 | +3.76% | 0.09 | 4.51% |
| 2026-04-07 | 0.93 | 0.94 | 0.93 | 0.93 | -0.21% | 0.09 | 5.07% |
| 2026-04-03 | 0.94 | 0.95 | 0.93 | 0.93 | -0.85% | 0.10 | 5.41% |
| 2026-04-02 | 0.95 | 0.95 | 0.94 | 0.94 | -1.57% | 0.09 | 5.02% |
| 2026-04-01 | 0.95 | 0.96 | 0.95 | 0.96 | +1.38% | 0.10 | 5.14% |
| 2026-03-31 | 0.95 | 0.96 | 0.94 | 0.94 | -0.63% | 0.08 | 4.26% |
| 2026-03-30 | 0.95 | 0.95 | 0.94 | 0.95 | -0.63% | 0.10 | 5.13% |
| 2026-03-27 | 0.95 | 0.96 | 0.94 | 0.96 | +0.53% | 0.12 | 6.46% |
| 2026-03-26 | 0.97 | 0.97 | 0.95 | 0.95 | -2.16% | 0.08 | 4.38% |
| 2026-03-25 | 0.96 | 0.98 | 0.96 | 0.97 | +1.14% | 0.12 | 6.21% |
| 2026-03-24 | 0.96 | 0.97 | 0.95 | 0.96 | +0.84% | 0.12 | 6.63% |