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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.65 | 1.69 | 1.61 | 1.64 | -0.18% | 0.00 | 0.49% |
| 2026-02-12 | 1.64 | 1.65 | 1.64 | 1.65 | +0.61% | 0.01 | 0.71% |
| 2026-02-11 | 1.63 | 1.64 | 1.63 | 1.64 | +0.68% | 0.01 | 0.49% |
| 2026-02-10 | 1.62 | 1.62 | 1.61 | 1.62 | +0.25% | 0.01 | 0.81% |
| 2026-02-09 | 1.60 | 1.62 | 1.60 | 1.62 | +0.75% | 0.01 | 0.60% |
| 2026-02-06 | 1.58 | 1.61 | 1.58 | 1.61 | +0.88% | 0.00 | 0.41% |
| 2026-02-05 | 1.63 | 1.63 | 1.59 | 1.59 | -2.33% | 0.01 | 0.82% |
| 2026-02-04 | 1.59 | 1.63 | 1.59 | 1.63 | +1.74% | 0.00 | 0.40% |
| 2026-02-03 | 1.58 | 1.61 | 1.58 | 1.60 | +1.78% | 0.00 | 0.17% |
| 2026-02-02 | 1.61 | 1.62 | 1.57 | 1.58 | -3.55% | 0.03 | 3.14% |
| 2026-01-30 | 1.66 | 1.66 | 1.59 | 1.64 | -1.39% | 0.01 | 1.14% |
| 2026-01-29 | 1.64 | 1.67 | 1.63 | 1.66 | +1.04% | 0.01 | 1.06% |
| 2026-01-28 | 1.61 | 1.65 | 1.61 | 1.64 | +1.99% | 0.01 | 1.42% |
| 2026-01-27 | 1.62 | 1.63 | 1.60 | 1.61 | -1.71% | 0.04 | 3.48% |
| 2026-01-26 | 1.63 | 1.78 | 1.61 | 1.64 | +1.11% | 0.08 | 7.70% |
| 2026-01-23 | 1.61 | 1.62 | 1.61 | 1.62 | +0.50% | 0.01 | 1.20% |
| 2026-01-22 | 1.59 | 1.62 | 1.59 | 1.61 | +0.88% | 0.02 | 1.74% |
| 2026-01-21 | 1.61 | 1.61 | 1.59 | 1.60 | -0.06% | 0.01 | 0.93% |
| 2026-01-20 | 1.58 | 1.60 | 1.58 | 1.60 | +1.40% | 0.01 | 0.80% |
| 2026-01-19 | 1.56 | 1.59 | 1.55 | 1.58 | +0.96% | 0.02 | 2.23% |