广发中证传媒ETF sh.512980
0.94
-0.21%
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 | 0.95 | 0.95 | 0.93 | 0.94 | -0.21% | 2.22 | 4.39% |
| 2026-05-21 | 0.97 | 0.98 | 0.94 | 0.94 | -2.68% | 2.57 | 4.91% |
| 2026-05-20 | 0.99 | 0.99 | 0.96 | 0.97 | -2.91% | 2.63 | 5.02% |
| 2026-05-19 | 0.98 | 1.01 | 0.97 | 1.00 | +2.25% | 3.26 | 6.07% |
| 2026-05-18 | 0.97 | 0.99 | 0.97 | 0.98 | -0.61% | 2.63 | 4.94% |
| 2026-05-15 | 0.97 | 1.00 | 0.97 | 0.98 | +0.31% | 2.99 | 5.53% |
| 2026-05-14 | 1.03 | 1.04 | 0.98 | 0.98 | -4.39% | 4.05 | 7.33% |
| 2026-05-13 | 1.00 | 1.02 | 1.00 | 1.02 | +1.69% | 2.12 | 3.76% |
| 2026-05-12 | 1.02 | 1.02 | 1.00 | 1.01 | -1.95% | 2.97 | 5.19% |
| 2026-05-11 | 1.03 | 1.04 | 1.02 | 1.03 | -0.58% | 3.68 | 6.30% |
| 2026-05-08 | 1.05 | 1.05 | 1.03 | 1.03 | -0.48% | 4.01 | 6.90% |
| 2026-05-07 | 1.02 | 1.04 | 1.01 | 1.04 | +2.67% | 3.96 | 7.11% |
| 2026-05-06 | 0.99 | 1.02 | 0.99 | 1.01 | +2.64% | 3.03 | 5.53% |
| 2026-04-30 | 0.99 | 1.00 | 0.98 | 0.98 | -1.30% | 1.81 | 3.39% |
| 2026-04-29 | 0.98 | 1.00 | 0.97 | 1.00 | +2.25% | 1.96 | 3.62% |
| 2026-04-28 | 0.98 | 0.99 | 0.97 | 0.98 | -1.61% | 1.57 | 2.95% |
| 2026-04-27 | 1.00 | 1.00 | 0.98 | 0.99 | -0.60% | 1.45 | 2.68% |
| 2026-04-24 | 1.01 | 1.01 | 0.99 | 1.00 | -2.73% | 2.84 | 5.18% |
| 2026-04-23 | 1.03 | 1.04 | 1.02 | 1.03 | -0.77% | 2.25 | 3.96% |
| 2026-04-22 | 1.03 | 1.03 | 1.02 | 1.03 | -0.29% | 2.12 | 3.73% |