浦银安盛中证ESG120策略ETF sh.516720
1.18
+1.29%
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 | 1.17 | 1.18 | 1.16 | 1.18 | +1.29% | 0.01 | 4.22% |
| 2026-05-21 | 1.19 | 1.20 | 1.16 | 1.16 | -1.02% | 0.00 | 0.30% |
| 2026-05-20 | 1.16 | 1.18 | 1.16 | 1.17 | 0.00% | 0.00 | 0.41% |
| 2026-05-19 | 1.16 | 1.17 | 1.16 | 1.17 | +0.09% | 0.00 | 0.10% |
| 2026-05-18 | 1.17 | 1.18 | 1.17 | 1.17 | -1.01% | 0.00 | 0.13% |
| 2026-05-15 | 1.23 | 1.23 | 1.18 | 1.19 | -1.09% | 0.00 | 0.19% |
| 2026-05-14 | 1.25 | 1.25 | 1.20 | 1.20 | -0.99% | 0.00 | 2.39% |
| 2026-05-13 | 1.20 | 1.21 | 1.19 | 1.21 | +1.17% | 0.00 | 0.15% |
| 2026-05-12 | 1.20 | 1.20 | 1.20 | 1.20 | 0.00% | 0.00 | 1.25% |
| 2026-05-11 | 1.18 | 1.20 | 1.18 | 1.20 | +2.13% | 0.00 | 0.90% |
| 2026-05-08 | 1.21 | 1.21 | 1.16 | 1.17 | -0.34% | 0.00 | 0.58% |
| 2026-05-07 | 1.18 | 1.18 | 1.17 | 1.18 | +0.09% | 0.01 | 8.30% |
| 2026-05-06 | 1.17 | 1.18 | 1.17 | 1.17 | +1.56% | 0.02 | 9.28% |
| 2026-04-30 | 1.16 | 1.16 | 1.16 | 1.16 | -0.09% | 0.00 | 1.05% |
| 2026-04-29 | 1.14 | 1.16 | 1.14 | 1.16 | +0.52% | 0.00 | 0.07% |
| 2026-04-28 | 1.15 | 1.15 | 1.15 | 1.15 | 0.00% | 0.00 | 0.06% |
| 2026-04-27 | 1.15 | 1.16 | 1.15 | 1.15 | -0.43% | 0.00 | 0.42% |
| 2026-04-24 | 1.15 | 1.16 | 1.15 | 1.16 | +0.17% | 0.00 | 0.54% |
| 2026-04-23 | 1.16 | 1.16 | 1.15 | 1.15 | -0.17% | 0.01 | 6.67% |
| 2026-04-22 | 1.15 | 1.16 | 1.15 | 1.16 | +0.61% | 0.00 | 0.39% |