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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.09 | 1.09 | 1.03 | 1.04 | -1.97% | 0.05 | 2.58% |
| 2026-03-20 | 1.06 | 1.08 | 1.06 | 1.06 | +0.38% | 0.01 | 0.49% |
| 2026-03-19 | 1.07 | 1.08 | 1.05 | 1.06 | -2.57% | 0.02 | 1.28% |
| 2026-03-18 | 1.09 | 1.09 | 1.07 | 1.09 | -0.55% | 0.02 | 0.84% |
| 2026-03-17 | 1.11 | 1.12 | 1.09 | 1.09 | -1.00% | 0.01 | 0.46% |
| 2026-03-16 | 1.12 | 1.12 | 1.10 | 1.10 | -1.43% | 0.01 | 0.65% |
| 2026-03-13 | 1.13 | 1.14 | 1.12 | 1.12 | -0.71% | 0.02 | 1.25% |
| 2026-03-12 | 1.13 | 1.13 | 1.12 | 1.13 | -0.18% | 0.01 | 0.49% |
| 2026-03-11 | 1.11 | 1.14 | 1.11 | 1.13 | +1.71% | 0.05 | 2.35% |
| 2026-03-10 | 1.10 | 1.11 | 1.10 | 1.11 | +1.09% | 0.02 | 0.96% |
| 2026-03-09 | 1.10 | 1.11 | 1.07 | 1.10 | 0.00% | 0.05 | 2.46% |
| 2026-03-06 | 1.09 | 1.10 | 1.09 | 1.10 | +0.09% | 0.02 | 1.25% |
| 2026-03-05 | 1.10 | 1.11 | 1.09 | 1.10 | +0.55% | 0.01 | 0.65% |
| 2026-03-04 | 1.09 | 1.11 | 1.09 | 1.09 | -1.00% | 0.01 | 0.56% |
| 2026-03-03 | 1.13 | 1.13 | 1.10 | 1.10 | -2.39% | 0.05 | 2.55% |
| 2026-03-02 | 1.11 | 1.13 | 1.11 | 1.13 | +1.71% | 0.07 | 3.16% |
| 2026-02-27 | 1.10 | 1.12 | 1.10 | 1.11 | +0.82% | 0.02 | 1.13% |
| 2026-02-26 | 1.12 | 1.12 | 1.10 | 1.10 | -1.43% | 0.02 | 1.10% |
| 2026-02-25 | 1.10 | 1.13 | 1.10 | 1.12 | +1.63% | 0.04 | 2.08% |
| 2026-02-24 | 1.10 | 1.10 | 1.09 | 1.10 | +1.47% | 0.02 | 0.75% |