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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.10 | 1.11 | 1.09 | 1.11 | +1.19% | 0.03 | 1.59% |
| 2026-04-20 | 1.09 | 1.10 | 1.09 | 1.09 | 0.00% | 0.02 | 1.23% |
| 2026-04-17 | 1.10 | 1.10 | 1.09 | 1.09 | -0.73% | 0.00 | 0.22% |
| 2026-04-16 | 1.09 | 1.10 | 1.09 | 1.10 | +1.66% | 0.02 | 1.53% |
| 2026-04-15 | 1.10 | 1.10 | 1.08 | 1.08 | -0.55% | 0.01 | 0.59% |
| 2026-04-14 | 1.08 | 1.09 | 1.08 | 1.09 | +1.21% | 0.02 | 1.16% |
| 2026-04-13 | 1.07 | 1.08 | 1.07 | 1.08 | +0.65% | 0.02 | 1.36% |
| 2026-04-10 | 1.05 | 1.07 | 1.05 | 1.07 | +2.00% | 0.03 | 1.91% |
| 2026-04-09 | 1.06 | 1.06 | 1.04 | 1.05 | -0.57% | 0.01 | 0.75% |
| 2026-04-08 | 1.04 | 1.06 | 1.04 | 1.06 | +2.82% | 0.01 | 0.93% |
| 2026-04-07 | 1.05 | 1.05 | 1.02 | 1.03 | +0.49% | 0.01 | 0.51% |
| 2026-04-03 | 1.04 | 1.04 | 1.02 | 1.02 | -1.54% | 0.17 | 9.99% |
| 2026-04-02 | 1.05 | 1.06 | 1.03 | 1.04 | -1.80% | 0.01 | 0.73% |
| 2026-04-01 | 1.05 | 1.06 | 1.05 | 1.06 | +0.67% | 0.01 | 0.39% |
| 2026-03-31 | 1.07 | 1.07 | 1.05 | 1.05 | -1.96% | 0.01 | 0.86% |
| 2026-03-30 | 1.07 | 1.07 | 1.05 | 1.07 | -0.56% | 0.02 | 1.11% |
| 2026-03-27 | 1.06 | 1.08 | 1.05 | 1.08 | +1.22% | 0.01 | 0.86% |
| 2026-03-26 | 1.07 | 1.08 | 1.06 | 1.06 | -0.37% | 0.02 | 1.03% |
| 2026-03-25 | 1.06 | 1.07 | 1.06 | 1.07 | +1.71% | 0.03 | 1.66% |
| 2026-03-24 | 1.04 | 1.05 | 1.02 | 1.05 | +0.67% | 0.04 | 2.21% |