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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.65 | 1.65 | 1.64 | 1.65 | +0.42% | 0.01 | 0.91% |
| 2026-04-20 | 1.64 | 1.65 | 1.64 | 1.65 | +0.24% | 0.02 | 1.66% |
| 2026-04-17 | 1.65 | 1.65 | 1.64 | 1.64 | -0.54% | 0.01 | 1.14% |
| 2026-04-16 | 1.64 | 1.65 | 1.64 | 1.65 | +0.61% | 0.01 | 0.81% |
| 2026-04-15 | 1.64 | 1.65 | 1.64 | 1.64 | -0.18% | 0.00 | 0.35% |
| 2026-04-14 | 1.65 | 1.65 | 1.64 | 1.65 | +0.18% | 0.02 | 2.55% |
| 2026-04-13 | 1.63 | 1.64 | 1.63 | 1.64 | -0.18% | 0.00 | 0.19% |
| 2026-04-10 | 1.65 | 1.66 | 1.65 | 1.65 | +0.18% | 0.00 | 0.09% |
| 2026-04-09 | 1.64 | 1.65 | 1.63 | 1.64 | -0.55% | 0.00 | 0.38% |
| 2026-04-08 | 1.63 | 1.65 | 1.63 | 1.65 | +1.91% | 0.00 | 0.51% |
| 2026-04-07 | 1.62 | 1.66 | 1.61 | 1.62 | +0.37% | 0.01 | 0.62% |
| 2026-04-03 | 1.62 | 1.62 | 1.61 | 1.61 | -0.62% | 0.00 | 0.16% |
| 2026-04-02 | 1.64 | 1.64 | 1.62 | 1.62 | -0.43% | 0.00 | 0.35% |
| 2026-04-01 | 1.64 | 1.64 | 1.63 | 1.63 | +0.55% | 0.00 | 0.05% |
| 2026-03-31 | 1.65 | 1.65 | 1.62 | 1.62 | -1.58% | 0.02 | 2.28% |
| 2026-03-30 | 1.66 | 1.66 | 1.63 | 1.65 | -0.06% | 0.00 | 0.09% |
| 2026-03-27 | 1.64 | 1.66 | 1.63 | 1.65 | +0.30% | 0.00 | 0.41% |
| 2026-03-26 | 1.66 | 1.66 | 1.64 | 1.64 | -1.56% | 0.01 | 0.57% |
| 2026-03-25 | 1.65 | 1.67 | 1.65 | 1.67 | +1.58% | 0.01 | 1.07% |
| 2026-03-24 | 1.61 | 1.64 | 1.61 | 1.64 | +2.69% | 0.02 | 2.07% |