添富中证国企一带一路ETF sh.515990
1.58
+0.51%
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 | 1.57 | 1.58 | 1.57 | 1.58 | +0.51% | 0.00 | 0.21% |
| 2026-05-21 | 1.60 | 1.61 | 1.57 | 1.57 | -1.81% | 0.01 | 1.32% |
| 2026-05-20 | 1.63 | 1.63 | 1.60 | 1.60 | -1.05% | 0.00 | 0.18% |
| 2026-05-19 | 1.60 | 1.62 | 1.60 | 1.62 | +1.31% | 0.02 | 2.45% |
| 2026-05-18 | 1.62 | 1.62 | 1.59 | 1.60 | -0.68% | 0.02 | 2.20% |
| 2026-05-15 | 1.65 | 1.65 | 1.60 | 1.61 | -2.37% | 0.01 | 0.97% |
| 2026-05-14 | 1.68 | 1.68 | 1.65 | 1.65 | -1.32% | 0.00 | 0.43% |
| 2026-05-13 | 1.67 | 1.68 | 1.66 | 1.67 | +0.85% | 0.01 | 0.96% |
| 2026-05-12 | 1.66 | 1.66 | 1.65 | 1.66 | -0.54% | 0.02 | 2.08% |
| 2026-05-11 | 1.67 | 1.67 | 1.66 | 1.66 | +0.30% | 0.03 | 3.19% |
| 2026-05-08 | 1.65 | 1.67 | 1.65 | 1.66 | +0.24% | 0.01 | 1.13% |
| 2026-05-07 | 1.66 | 1.66 | 1.65 | 1.66 | +0.18% | 0.00 | 0.45% |
| 2026-05-06 | 1.65 | 1.65 | 1.64 | 1.65 | +0.92% | 0.03 | 2.71% |
| 2026-04-30 | 1.64 | 1.65 | 1.63 | 1.64 | -1.09% | 0.00 | 0.45% |
| 2026-04-29 | 1.64 | 1.66 | 1.64 | 1.66 | 0.00% | 0.00 | 0.28% |
| 2026-04-28 | 1.64 | 1.66 | 1.62 | 1.66 | +1.04% | 0.03 | 3.14% |
| 2026-04-27 | 1.65 | 1.65 | 1.64 | 1.64 | -0.55% | 0.00 | 0.13% |
| 2026-04-24 | 1.65 | 1.66 | 1.64 | 1.65 | -1.14% | 0.01 | 0.78% |
| 2026-04-23 | 1.67 | 1.67 | 1.65 | 1.67 | +0.73% | 0.03 | 3.42% |
| 2026-04-22 | 1.66 | 1.66 | 1.64 | 1.65 | 0.00% | 0.00 | 0.30% |