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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.62 | 1.64 | 1.60 | 1.60 | -2.91% | 0.01 | 0.61% |
| 2026-03-20 | 1.67 | 1.68 | 1.65 | 1.65 | -1.14% | 0.01 | 0.59% |
| 2026-03-19 | 1.70 | 1.70 | 1.67 | 1.67 | -2.28% | 0.00 | 0.40% |
| 2026-03-18 | 1.70 | 1.71 | 1.68 | 1.71 | +0.35% | 0.01 | 0.95% |
| 2026-03-17 | 1.73 | 1.74 | 1.70 | 1.70 | -1.96% | 0.01 | 0.98% |
| 2026-03-16 | 1.76 | 1.76 | 1.72 | 1.74 | -1.48% | 0.01 | 1.15% |
| 2026-03-13 | 1.78 | 1.79 | 1.76 | 1.76 | -1.29% | 0.02 | 1.38% |
| 2026-03-12 | 1.77 | 1.78 | 1.76 | 1.78 | +0.56% | 0.00 | 0.27% |
| 2026-03-11 | 1.75 | 1.77 | 1.75 | 1.77 | +0.85% | 0.01 | 0.81% |
| 2026-03-10 | 1.74 | 1.76 | 1.74 | 1.76 | -0.17% | 0.01 | 0.94% |
| 2026-03-09 | 1.76 | 1.77 | 1.75 | 1.76 | 0.00% | 0.02 | 1.40% |
| 2026-03-06 | 1.77 | 1.77 | 1.75 | 1.76 | -0.34% | 0.02 | 1.72% |
| 2026-03-05 | 1.76 | 1.79 | 1.74 | 1.77 | +0.34% | 0.04 | 3.72% |
| 2026-03-04 | 1.75 | 1.81 | 1.72 | 1.76 | +0.40% | 0.07 | 6.51% |
| 2026-03-03 | 1.76 | 1.78 | 1.75 | 1.75 | -0.57% | 0.17 | 15.96% |
| 2026-03-02 | 1.73 | 1.76 | 1.73 | 1.76 | +2.80% | 0.01 | 1.22% |
| 2026-02-27 | 1.70 | 1.72 | 1.70 | 1.72 | +1.24% | 0.01 | 0.67% |
| 2026-02-26 | 1.70 | 1.70 | 1.69 | 1.70 | +0.83% | 0.01 | 0.56% |
| 2026-02-25 | 1.67 | 1.70 | 1.65 | 1.68 | +0.72% | 0.03 | 2.92% |
| 2026-02-24 | 1.64 | 1.67 | 1.64 | 1.67 | +1.64% | 0.02 | 1.82% |