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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.19 | 1.19 | 1.16 | 1.16 | -2.02% | 0.11 | 2.71% |
| 2026-02-12 | 1.18 | 1.19 | 1.18 | 1.19 | +0.42% | 0.10 | 2.30% |
| 2026-02-11 | 1.17 | 1.18 | 1.17 | 1.18 | +0.94% | 0.09 | 2.18% |
| 2026-02-10 | 1.17 | 1.17 | 1.16 | 1.17 | 0.00% | 0.15 | 3.50% |
| 2026-02-09 | 1.17 | 1.17 | 1.16 | 1.17 | +0.69% | 0.12 | 2.78% |
| 2026-02-06 | 1.16 | 1.17 | 1.15 | 1.16 | -0.26% | 0.13 | 3.08% |
| 2026-02-05 | 1.18 | 1.18 | 1.16 | 1.17 | -0.94% | 0.11 | 2.68% |
| 2026-02-04 | 1.15 | 1.18 | 1.15 | 1.18 | +1.99% | 0.11 | 2.63% |
| 2026-02-03 | 1.14 | 1.15 | 1.13 | 1.15 | +1.59% | 0.23 | 5.58% |
| 2026-02-02 | 1.14 | 1.18 | 1.13 | 1.14 | -4.14% | 0.19 | 4.48% |
| 2026-01-30 | 1.19 | 1.20 | 1.17 | 1.18 | -0.92% | 0.16 | 3.79% |
| 2026-01-29 | 1.18 | 1.20 | 1.17 | 1.20 | +1.44% | 0.10 | 2.21% |
| 2026-01-28 | 1.15 | 1.19 | 1.15 | 1.18 | +1.90% | 0.22 | 5.13% |
| 2026-01-27 | 1.16 | 1.17 | 1.15 | 1.16 | -0.77% | 0.11 | 2.69% |
| 2026-01-26 | 1.15 | 1.17 | 1.15 | 1.17 | +1.30% | 0.08 | 1.93% |
| 2026-01-23 | 1.15 | 1.16 | 1.15 | 1.15 | -0.17% | 0.20 | 4.72% |
| 2026-01-22 | 1.14 | 1.15 | 1.14 | 1.15 | +0.96% | 0.28 | 6.28% |
| 2026-01-21 | 1.14 | 1.15 | 1.14 | 1.14 | +0.09% | 0.24 | 5.46% |
| 2026-01-20 | 1.13 | 1.14 | 1.13 | 1.14 | +0.89% | 0.28 | 6.19% |
| 2026-01-19 | 1.12 | 1.13 | 1.12 | 1.13 | +1.07% | 0.19 | 4.12% |