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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.21 | 1.21 | 1.18 | 1.18 | -2.48% | 0.12 | 2.86% |
| 2026-03-20 | 1.22 | 1.23 | 1.21 | 1.21 | -0.98% | 0.08 | 1.77% |
| 2026-03-19 | 1.23 | 1.23 | 1.22 | 1.22 | -0.97% | 0.08 | 1.76% |
| 2026-03-18 | 1.24 | 1.24 | 1.22 | 1.23 | -0.16% | 0.08 | 1.86% |
| 2026-03-17 | 1.24 | 1.25 | 1.23 | 1.24 | -0.88% | 0.07 | 1.60% |
| 2026-03-16 | 1.26 | 1.26 | 1.24 | 1.25 | -1.11% | 0.11 | 2.40% |
| 2026-03-13 | 1.27 | 1.27 | 1.25 | 1.26 | -0.87% | 0.12 | 2.67% |
| 2026-03-12 | 1.26 | 1.27 | 1.25 | 1.27 | +0.79% | 0.12 | 2.55% |
| 2026-03-11 | 1.24 | 1.26 | 1.23 | 1.26 | +1.37% | 0.08 | 1.67% |
| 2026-03-10 | 1.24 | 1.25 | 1.23 | 1.24 | -0.96% | 0.12 | 2.71% |
| 2026-03-09 | 1.27 | 1.28 | 1.25 | 1.26 | -0.08% | 0.14 | 3.00% |
| 2026-03-06 | 1.25 | 1.26 | 1.24 | 1.26 | +0.08% | 0.10 | 2.27% |
| 2026-03-05 | 1.25 | 1.26 | 1.24 | 1.26 | +0.08% | 0.14 | 3.15% |
| 2026-03-04 | 1.28 | 1.28 | 1.23 | 1.25 | -2.71% | 0.21 | 4.70% |
| 2026-03-03 | 1.27 | 1.30 | 1.26 | 1.29 | +1.49% | 0.16 | 3.60% |
| 2026-03-02 | 1.23 | 1.27 | 1.23 | 1.27 | +4.09% | 0.17 | 3.83% |
| 2026-02-27 | 1.21 | 1.22 | 1.21 | 1.22 | +1.24% | 0.10 | 2.26% |
| 2026-02-26 | 1.20 | 1.21 | 1.20 | 1.21 | +0.17% | 0.09 | 2.08% |
| 2026-02-25 | 1.20 | 1.22 | 1.20 | 1.20 | +0.25% | 0.13 | 3.01% |
| 2026-02-24 | 1.17 | 1.20 | 1.17 | 1.20 | +3.36% | 0.10 | 2.49% |