融通中证诚通央企ESGETF sh.560810
1.28
-0.47%
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 | 1.17 | 1.17 | 1.10 | 1.13 | -4.41% | 0.00 | 0.07% |
| 2026-03-20 | 1.19 | 1.20 | 1.18 | 1.18 | -0.51% | 0.00 | 0.03% |
| 2026-03-19 | 1.21 | 1.21 | 1.19 | 1.19 | -2.87% | 0.01 | 0.17% |
| 2026-03-18 | 1.20 | 1.22 | 1.20 | 1.22 | +1.75% | 0.01 | 0.11% |
| 2026-03-17 | 1.22 | 1.23 | 1.20 | 1.20 | -2.68% | 0.01 | 0.10% |
| 2026-03-16 | 1.24 | 1.24 | 1.23 | 1.23 | -1.12% | 0.01 | 0.13% |
| 2026-03-13 | 1.26 | 1.27 | 1.25 | 1.25 | -2.35% | 0.02 | 0.30% |
| 2026-03-12 | 1.27 | 1.29 | 1.26 | 1.28 | +0.39% | 0.01 | 0.09% |
| 2026-03-11 | 1.26 | 1.28 | 1.26 | 1.27 | +0.79% | 0.00 | 0.06% |
| 2026-03-10 | 1.24 | 1.27 | 1.24 | 1.26 | +1.37% | 0.01 | 0.10% |
| 2026-03-09 | 1.23 | 1.25 | 1.22 | 1.25 | -0.40% | 0.01 | 0.09% |
| 2026-03-06 | 1.22 | 1.25 | 1.22 | 1.25 | +1.30% | 0.07 | 1.04% |
| 2026-03-05 | 1.22 | 1.24 | 1.22 | 1.23 | +1.40% | 0.95 | 12.98% |
| 2026-03-04 | 1.23 | 1.23 | 1.20 | 1.22 | -0.33% | 0.01 | 0.16% |
| 2026-03-03 | 1.23 | 1.25 | 1.22 | 1.22 | -0.89% | 0.01 | 0.08% |
| 2026-03-02 | 1.22 | 1.24 | 1.21 | 1.23 | +0.98% | 0.01 | 0.08% |
| 2026-02-27 | 1.21 | 1.22 | 1.21 | 1.22 | +0.91% | 0.01 | 0.08% |
| 2026-02-26 | 1.20 | 1.21 | 1.19 | 1.21 | +1.43% | 0.00 | 0.06% |
| 2026-02-25 | 1.19 | 1.20 | 1.19 | 1.19 | -0.17% | 0.00 | 0.03% |
| 2026-02-24 | 1.18 | 1.20 | 1.18 | 1.19 | +2.05% | 0.01 | 0.07% |