广发中证国新央企股东回报ETF sh.560700
1.19
+0.34%
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 | 1.18 | 1.19 | 1.18 | 1.19 | +0.34% | 0.08 | 1.79% |
| 2026-05-21 | 1.20 | 1.20 | 1.18 | 1.18 | -1.09% | 0.07 | 1.66% |
| 2026-05-20 | 1.20 | 1.20 | 1.19 | 1.20 | -0.58% | 0.07 | 1.60% |
| 2026-05-19 | 1.19 | 1.21 | 1.19 | 1.20 | +1.26% | 0.17 | 3.88% |
| 2026-05-18 | 1.20 | 1.20 | 1.18 | 1.19 | -0.59% | 0.08 | 1.71% |
| 2026-05-15 | 1.21 | 1.21 | 1.19 | 1.20 | -1.24% | 0.11 | 2.53% |
| 2026-05-14 | 1.21 | 1.22 | 1.21 | 1.21 | -0.74% | 0.12 | 2.78% |
| 2026-05-13 | 1.21 | 1.22 | 1.21 | 1.22 | +0.66% | 0.08 | 1.80% |
| 2026-05-12 | 1.22 | 1.22 | 1.21 | 1.21 | -0.16% | 0.07 | 1.47% |
| 2026-05-11 | 1.21 | 1.21 | 1.21 | 1.21 | +0.08% | 0.06 | 1.44% |
| 2026-05-08 | 1.21 | 1.22 | 1.21 | 1.21 | +0.17% | 0.07 | 1.65% |
| 2026-05-07 | 1.22 | 1.22 | 1.21 | 1.21 | -0.58% | 0.19 | 4.43% |
| 2026-05-06 | 1.21 | 1.22 | 1.20 | 1.22 | +0.83% | 0.08 | 1.77% |
| 2026-04-30 | 1.21 | 1.21 | 1.20 | 1.21 | -0.58% | 0.08 | 1.89% |
| 2026-04-29 | 1.20 | 1.22 | 1.20 | 1.21 | +0.91% | 0.08 | 1.79% |
| 2026-04-28 | 1.19 | 1.20 | 1.19 | 1.20 | +0.59% | 0.08 | 1.94% |
| 2026-04-27 | 1.21 | 1.21 | 1.19 | 1.20 | -0.42% | 0.06 | 1.51% |
| 2026-04-24 | 1.21 | 1.21 | 1.19 | 1.20 | -0.58% | 0.09 | 2.13% |
| 2026-04-23 | 1.21 | 1.21 | 1.20 | 1.21 | +0.33% | 0.07 | 1.58% |
| 2026-04-22 | 1.22 | 1.22 | 1.20 | 1.20 | -0.58% | 0.12 | 2.82% |