广发中证基建工程ETF sh.516970
1.17
+0.26%
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 | 1.17 | +0.26% | 0.43 | 2.86% |
| 2026-05-21 | 1.21 | 1.21 | 1.17 | 1.17 | -2.58% | 0.40 | 2.57% |
| 2026-05-20 | 1.22 | 1.22 | 1.20 | 1.20 | -1.31% | 1.04 | 6.37% |
| 2026-05-19 | 1.21 | 1.22 | 1.20 | 1.22 | +0.74% | 0.49 | 2.94% |
| 2026-05-18 | 1.22 | 1.22 | 1.20 | 1.21 | -0.74% | 0.29 | 1.73% |
| 2026-05-15 | 1.23 | 1.24 | 1.21 | 1.22 | -1.30% | 0.34 | 1.98% |
| 2026-05-14 | 1.26 | 1.26 | 1.23 | 1.23 | -2.22% | 0.85 | 4.77% |
| 2026-05-13 | 1.25 | 1.26 | 1.24 | 1.26 | +0.72% | 0.41 | 2.32% |
| 2026-05-12 | 1.25 | 1.26 | 1.24 | 1.25 | 0.00% | 0.44 | 2.48% |
| 2026-05-11 | 1.24 | 1.26 | 1.24 | 1.25 | +0.89% | 0.53 | 2.97% |
| 2026-05-08 | 1.24 | 1.25 | 1.23 | 1.24 | -0.32% | 0.44 | 2.47% |
| 2026-05-07 | 1.21 | 1.25 | 1.21 | 1.25 | +2.81% | 1.16 | 6.77% |
| 2026-05-06 | 1.20 | 1.21 | 1.20 | 1.21 | +0.92% | 0.42 | 2.51% |
| 2026-04-30 | 1.21 | 1.21 | 1.19 | 1.20 | -0.74% | 0.45 | 2.68% |
| 2026-04-29 | 1.20 | 1.21 | 1.20 | 1.21 | +0.75% | 0.35 | 2.10% |
| 2026-04-28 | 1.20 | 1.20 | 1.19 | 1.20 | +0.33% | 0.33 | 1.95% |
| 2026-04-27 | 1.21 | 1.21 | 1.20 | 1.20 | -1.24% | 0.91 | 5.20% |
| 2026-04-24 | 1.23 | 1.23 | 1.21 | 1.21 | -1.38% | 0.40 | 2.21% |
| 2026-04-23 | 1.23 | 1.24 | 1.22 | 1.23 | -0.08% | 0.46 | 2.54% |
| 2026-04-22 | 1.23 | 1.23 | 1.22 | 1.23 | -0.16% | 0.35 | 1.91% |