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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.12 | 1.12 | 1.08 | 1.08 | -1.90% | 0.04 | 1.91% |
| 2026-02-12 | 1.11 | 1.11 | 1.10 | 1.11 | +0.45% | 0.01 | 0.58% |
| 2026-02-11 | 1.09 | 1.11 | 1.09 | 1.10 | +0.92% | 0.02 | 1.09% |
| 2026-02-10 | 1.09 | 1.10 | 1.09 | 1.09 | -0.18% | 0.01 | 0.36% |
| 2026-02-09 | 1.08 | 1.09 | 1.08 | 1.09 | +1.30% | 0.02 | 0.92% |
| 2026-02-06 | 1.07 | 1.09 | 1.05 | 1.08 | +0.65% | 0.01 | 0.67% |
| 2026-02-05 | 1.10 | 1.10 | 1.06 | 1.07 | -2.28% | 0.01 | 0.65% |
| 2026-02-04 | 1.08 | 1.10 | 1.08 | 1.10 | +1.67% | 0.02 | 0.90% |
| 2026-02-03 | 1.06 | 1.08 | 1.06 | 1.08 | +2.47% | 0.02 | 0.87% |
| 2026-02-02 | 1.06 | 1.10 | 1.05 | 1.05 | -3.39% | 0.03 | 1.65% |
| 2026-01-30 | 1.11 | 1.11 | 1.07 | 1.09 | -2.68% | 0.05 | 2.26% |
| 2026-01-29 | 1.12 | 1.13 | 1.11 | 1.12 | -0.09% | 0.06 | 2.68% |
| 2026-01-28 | 1.11 | 1.12 | 1.10 | 1.12 | +1.17% | 0.04 | 2.08% |
| 2026-01-27 | 1.12 | 1.12 | 1.10 | 1.11 | -0.98% | 0.02 | 1.10% |
| 2026-01-26 | 1.11 | 1.13 | 1.11 | 1.12 | +0.72% | 0.03 | 1.47% |
| 2026-01-23 | 1.10 | 1.11 | 1.10 | 1.11 | +1.55% | 0.04 | 1.91% |
| 2026-01-22 | 1.10 | 1.11 | 1.09 | 1.09 | -0.46% | 0.01 | 0.66% |
| 2026-01-21 | 1.10 | 1.10 | 1.09 | 1.10 | +0.27% | 0.02 | 1.14% |
| 2026-01-20 | 1.11 | 1.11 | 1.08 | 1.10 | -0.36% | 0.02 | 1.11% |
| 2026-01-19 | 1.10 | 1.11 | 1.08 | 1.10 | +0.36% | 0.02 | 1.00% |