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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.21 | 1.22 | 1.18 | 1.18 | -3.90% | 0.79 | 4.23% |
| 2026-03-20 | 1.25 | 1.26 | 1.23 | 1.23 | -1.44% | 0.93 | 4.85% |
| 2026-03-19 | 1.25 | 1.27 | 1.24 | 1.25 | -1.96% | 0.78 | 4.00% |
| 2026-03-18 | 1.27 | 1.28 | 1.26 | 1.27 | -0.16% | 1.58 | 7.77% |
| 2026-03-17 | 1.29 | 1.31 | 1.27 | 1.27 | -1.47% | 1.21 | 5.87% |
| 2026-03-16 | 1.33 | 1.33 | 1.29 | 1.29 | -3.00% | 1.51 | 7.12% |
| 2026-03-13 | 1.32 | 1.35 | 1.32 | 1.33 | +1.14% | 2.10 | 9.63% |
| 2026-03-12 | 1.31 | 1.33 | 1.30 | 1.32 | +0.61% | 2.21 | 10.75% |
| 2026-03-11 | 1.29 | 1.31 | 1.28 | 1.31 | +2.10% | 1.77 | 9.07% |
| 2026-03-10 | 1.27 | 1.29 | 1.26 | 1.28 | +1.90% | 1.62 | 8.88% |
| 2026-03-09 | 1.27 | 1.27 | 1.25 | 1.26 | -1.02% | 1.14 | 6.25% |
| 2026-03-06 | 1.26 | 1.28 | 1.24 | 1.27 | +1.68% | 1.63 | 8.57% |
| 2026-03-05 | 1.24 | 1.26 | 1.24 | 1.25 | +1.71% | 0.87 | 4.67% |
| 2026-03-04 | 1.23 | 1.25 | 1.23 | 1.23 | -0.65% | 1.43 | 7.33% |
| 2026-03-03 | 1.28 | 1.28 | 1.24 | 1.24 | -2.90% | 1.36 | 6.74% |
| 2026-03-02 | 1.27 | 1.28 | 1.26 | 1.28 | -0.08% | 1.19 | 5.94% |
| 2026-02-27 | 1.26 | 1.28 | 1.26 | 1.28 | +1.03% | 0.72 | 3.63% |
| 2026-02-26 | 1.26 | 1.27 | 1.26 | 1.26 | +0.48% | 0.44 | 2.24% |
| 2026-02-25 | 1.25 | 1.28 | 1.25 | 1.26 | +0.80% | 2.12 | 11.65% |
| 2026-02-24 | 1.23 | 1.25 | 1.23 | 1.25 | +2.46% | 1.26 | 7.08% |