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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.20 | 1.21 | 1.20 | 1.21 | +1.00% | 0.08 | 1.80% |
| 2026-04-20 | 1.21 | 1.21 | 1.20 | 1.20 | 0.00% | 0.03 | 0.66% |
| 2026-04-17 | 1.20 | 1.20 | 1.19 | 1.20 | -0.33% | 0.06 | 1.29% |
| 2026-04-16 | 1.21 | 1.21 | 1.20 | 1.20 | +0.33% | 0.07 | 1.68% |
| 2026-04-15 | 1.20 | 1.20 | 1.20 | 1.20 | -0.08% | 0.06 | 1.30% |
| 2026-04-14 | 1.20 | 1.21 | 1.19 | 1.20 | -0.25% | 0.05 | 1.26% |
| 2026-04-13 | 1.20 | 1.20 | 1.19 | 1.20 | +0.08% | 0.06 | 1.34% |
| 2026-04-10 | 1.21 | 1.21 | 1.20 | 1.20 | +0.08% | 0.06 | 1.41% |
| 2026-04-09 | 1.20 | 1.21 | 1.20 | 1.20 | -0.50% | 0.06 | 1.40% |
| 2026-04-08 | 1.20 | 1.21 | 1.19 | 1.21 | +0.50% | 0.06 | 1.45% |
| 2026-04-07 | 1.19 | 1.20 | 1.19 | 1.20 | +0.92% | 0.05 | 1.18% |
| 2026-04-03 | 1.20 | 1.21 | 1.18 | 1.19 | -1.16% | 0.03 | 0.68% |
| 2026-04-02 | 1.20 | 1.21 | 1.20 | 1.20 | +0.25% | 0.08 | 1.80% |
| 2026-04-01 | 1.20 | 1.21 | 1.20 | 1.20 | +0.92% | 0.07 | 1.75% |
| 2026-03-31 | 1.21 | 1.21 | 1.19 | 1.19 | -1.49% | 0.07 | 1.55% |
| 2026-03-30 | 1.21 | 1.21 | 1.19 | 1.21 | +0.17% | 0.08 | 1.85% |
| 2026-03-27 | 1.21 | 1.21 | 1.20 | 1.21 | +0.17% | 0.07 | 1.53% |
| 2026-03-26 | 1.21 | 1.21 | 1.20 | 1.20 | -0.25% | 0.09 | 2.00% |
| 2026-03-25 | 1.20 | 1.21 | 1.19 | 1.21 | +0.50% | 0.08 | 1.86% |
| 2026-03-24 | 1.18 | 1.20 | 1.18 | 1.20 | +1.87% | 0.12 | 2.78% |