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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.08 | 1.09 | 1.07 | 1.08 | -0.92% | 0.09 | 4.18% |
| 2026-02-12 | 1.09 | 1.09 | 1.08 | 1.09 | -0.64% | 0.08 | 3.96% |
| 2026-02-11 | 1.09 | 1.10 | 1.09 | 1.09 | -0.18% | 0.06 | 2.93% |
| 2026-02-10 | 1.10 | 1.10 | 1.09 | 1.09 | -0.18% | 0.07 | 3.28% |
| 2026-02-09 | 1.08 | 1.10 | 1.08 | 1.10 | +1.20% | 0.10 | 4.92% |
| 2026-02-06 | 1.09 | 1.09 | 1.08 | 1.08 | -0.73% | 0.13 | 6.09% |
| 2026-02-05 | 1.09 | 1.10 | 1.08 | 1.09 | +0.28% | 0.16 | 7.86% |
| 2026-02-04 | 1.07 | 1.09 | 1.07 | 1.09 | +1.30% | 0.13 | 6.32% |
| 2026-02-03 | 1.08 | 1.08 | 1.06 | 1.07 | -0.28% | 0.12 | 5.95% |
| 2026-02-02 | 1.09 | 1.10 | 1.08 | 1.08 | -1.37% | 0.11 | 5.18% |
| 2026-01-30 | 1.11 | 1.11 | 1.09 | 1.09 | -1.35% | 0.09 | 4.22% |
| 2026-01-29 | 1.09 | 1.11 | 1.08 | 1.11 | +1.09% | 0.06 | 2.82% |
| 2026-01-28 | 1.10 | 1.10 | 1.09 | 1.10 | 0.00% | 0.10 | 4.69% |
| 2026-01-27 | 1.11 | 1.11 | 1.09 | 1.10 | -0.90% | 0.07 | 3.38% |
| 2026-01-26 | 1.10 | 1.12 | 1.10 | 1.11 | +0.73% | 0.04 | 1.89% |
| 2026-01-23 | 1.10 | 1.10 | 1.10 | 1.10 | -0.27% | 0.13 | 6.03% |
| 2026-01-22 | 1.10 | 1.11 | 1.10 | 1.10 | +0.46% | 0.10 | 4.81% |
| 2026-01-21 | 1.11 | 1.11 | 1.10 | 1.10 | -0.99% | 0.14 | 6.38% |
| 2026-01-20 | 1.10 | 1.11 | 1.10 | 1.11 | +0.55% | 0.10 | 4.78% |
| 2026-01-19 | 1.11 | 1.11 | 1.10 | 1.10 | -0.54% | 0.06 | 2.65% |