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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.12 | 1.12 | 1.11 | 1.11 | -1.60% | 0.01 | 5.07% |
| 2026-02-12 | 1.12 | 1.13 | 1.12 | 1.13 | +0.27% | 0.00 | 0.48% |
| 2026-02-11 | 1.14 | 1.14 | 1.12 | 1.12 | -0.35% | 0.00 | 0.54% |
| 2026-02-10 | 1.13 | 1.13 | 1.13 | 1.13 | +0.09% | 0.00 | 0.43% |
| 2026-02-09 | 1.16 | 1.16 | 1.11 | 1.13 | +1.62% | 0.00 | 3.01% |
| 2026-02-06 | 1.12 | 1.12 | 1.10 | 1.11 | -0.54% | 0.00 | 0.31% |
| 2026-02-05 | 1.12 | 1.12 | 1.11 | 1.12 | -0.36% | 0.01 | 3.73% |
| 2026-02-04 | 1.11 | 1.12 | 1.11 | 1.12 | +0.72% | 0.00 | 0.12% |
| 2026-02-03 | 1.09 | 1.11 | 1.09 | 1.11 | +1.00% | 0.02 | 13.04% |
| 2026-02-02 | 1.11 | 1.12 | 1.09 | 1.10 | -2.05% | 0.04 | 23.04% |
| 2026-01-30 | 1.11 | 1.14 | 1.11 | 1.12 | -0.97% | 0.01 | 7.08% |
| 2026-01-29 | 1.13 | 1.14 | 1.11 | 1.14 | +1.61% | 0.01 | 6.50% |
| 2026-01-28 | 1.11 | 1.13 | 1.11 | 1.12 | +0.27% | 0.02 | 11.84% |
| 2026-01-27 | 1.11 | 1.20 | 1.11 | 1.11 | +0.27% | 0.02 | 14.06% |
| 2026-01-26 | 1.11 | 1.11 | 1.10 | 1.11 | -0.18% | 0.00 | 0.31% |
| 2026-01-23 | 1.12 | 1.12 | 1.11 | 1.11 | -0.71% | 0.00 | 1.52% |
| 2026-01-22 | 1.12 | 1.13 | 1.12 | 1.12 | -0.27% | 0.01 | 4.68% |
| 2026-01-21 | 1.13 | 1.13 | 1.12 | 1.12 | +0.54% | 0.00 | 0.14% |
| 2026-01-20 | 1.12 | 1.12 | 1.11 | 1.12 | 0.00% | 0.00 | 0.54% |
| 2026-01-19 | 1.12 | 1.16 | 1.12 | 1.12 | +0.45% | 0.00 | 2.29% |