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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.22 | 1.23 | 1.22 | 1.22 | -0.98% | 0.28 | 1.60% |
| 2026-02-12 | 1.23 | 1.23 | 1.22 | 1.23 | +0.33% | 0.41 | 2.35% |
| 2026-02-11 | 1.22 | 1.23 | 1.22 | 1.23 | +0.25% | 0.26 | 1.47% |
| 2026-02-10 | 1.23 | 1.23 | 1.22 | 1.22 | -0.65% | 0.34 | 1.89% |
| 2026-02-09 | 1.22 | 1.24 | 1.22 | 1.23 | +1.40% | 0.65 | 3.63% |
| 2026-02-06 | 1.22 | 1.23 | 1.21 | 1.21 | -0.98% | 0.78 | 4.40% |
| 2026-02-05 | 1.24 | 1.24 | 1.22 | 1.23 | -1.76% | 0.38 | 2.10% |
| 2026-02-04 | 1.23 | 1.25 | 1.23 | 1.25 | +1.38% | 0.60 | 3.33% |
| 2026-02-03 | 1.21 | 1.23 | 1.21 | 1.23 | +2.07% | 0.45 | 2.54% |
| 2026-02-02 | 1.24 | 1.25 | 1.20 | 1.21 | -3.75% | 0.55 | 3.05% |
| 2026-01-30 | 1.26 | 1.27 | 1.24 | 1.25 | -0.95% | 0.60 | 3.27% |
| 2026-01-29 | 1.26 | 1.27 | 1.25 | 1.26 | +0.16% | 0.57 | 3.10% |
| 2026-01-28 | 1.25 | 1.29 | 1.25 | 1.26 | +1.12% | 1.08 | 5.97% |
| 2026-01-27 | 1.26 | 1.26 | 1.24 | 1.25 | -1.58% | 0.44 | 2.48% |
| 2026-01-26 | 1.26 | 1.27 | 1.25 | 1.27 | +0.95% | 0.62 | 3.49% |
| 2026-01-23 | 1.26 | 1.26 | 1.25 | 1.26 | -0.24% | 0.39 | 2.18% |
| 2026-01-22 | 1.26 | 1.27 | 1.25 | 1.26 | +0.40% | 0.52 | 2.95% |
| 2026-01-21 | 1.25 | 1.26 | 1.25 | 1.25 | -0.55% | 0.47 | 2.66% |
| 2026-01-20 | 1.24 | 1.26 | 1.23 | 1.26 | +2.19% | 0.69 | 3.90% |
| 2026-01-19 | 1.23 | 1.24 | 1.22 | 1.24 | -0.16% | 0.48 | 2.77% |