广发中证上海环交所碳中和ETF sh.560550
1.07
+1.04%
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 | 1.06 | 1.07 | 1.05 | 1.07 | +1.04% | 0.00 | 0.35% |
| 2026-05-21 | 1.07 | 1.09 | 1.06 | 1.06 | -1.30% | 0.01 | 0.58% |
| 2026-05-20 | 1.08 | 1.08 | 1.06 | 1.07 | -0.37% | 0.00 | 0.08% |
| 2026-05-19 | 1.07 | 1.08 | 1.06 | 1.08 | +0.37% | 0.00 | 0.33% |
| 2026-05-18 | 1.08 | 1.08 | 1.07 | 1.07 | -0.83% | 0.01 | 0.65% |
| 2026-05-15 | 1.09 | 1.11 | 1.08 | 1.08 | -1.28% | 0.01 | 0.94% |
| 2026-05-14 | 1.12 | 1.12 | 1.09 | 1.10 | -2.32% | 0.00 | 0.34% |
| 2026-05-13 | 1.11 | 1.12 | 1.11 | 1.12 | +0.54% | 0.01 | 0.55% |
| 2026-05-12 | 1.12 | 1.12 | 1.11 | 1.12 | -0.45% | 0.01 | 0.74% |
| 2026-05-11 | 1.11 | 1.13 | 1.11 | 1.12 | +0.36% | 0.01 | 0.66% |
| 2026-05-08 | 1.12 | 1.12 | 1.11 | 1.12 | -0.53% | 0.01 | 0.73% |
| 2026-05-07 | 1.13 | 1.14 | 1.12 | 1.12 | -0.53% | 0.01 | 0.83% |
| 2026-05-06 | 1.12 | 1.13 | 1.11 | 1.13 | +1.90% | 0.02 | 1.41% |
| 2026-04-30 | 1.11 | 1.12 | 1.10 | 1.11 | -0.54% | 0.02 | 1.07% |
| 2026-04-29 | 1.08 | 1.11 | 1.08 | 1.11 | +2.96% | 0.05 | 3.35% |
| 2026-04-28 | 1.09 | 1.09 | 1.08 | 1.08 | -1.10% | 0.00 | 0.31% |
| 2026-04-27 | 1.10 | 1.10 | 1.09 | 1.09 | -0.64% | 0.00 | 0.17% |
| 2026-04-24 | 1.09 | 1.10 | 1.08 | 1.10 | +0.82% | 0.03 | 1.86% |
| 2026-04-23 | 1.11 | 1.11 | 1.09 | 1.09 | -1.27% | 0.02 | 1.44% |
| 2026-04-22 | 1.11 | 1.11 | 1.10 | 1.11 | -0.18% | 0.01 | 0.72% |