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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.05 | 1.05 | 1.03 | 1.04 | -1.14% | 2.45 | 4.28% |
| 2026-04-20 | 1.03 | 1.06 | 1.03 | 1.05 | +1.84% | 3.80 | 6.72% |
| 2026-04-17 | 1.02 | 1.03 | 1.01 | 1.03 | -0.19% | 1.81 | 3.28% |
| 2026-04-16 | 1.01 | 1.03 | 1.01 | 1.03 | +2.58% | 2.65 | 4.81% |
| 2026-04-15 | 1.02 | 1.02 | 1.00 | 1.01 | -1.08% | 1.75 | 3.21% |
| 2026-04-14 | 1.02 | 1.02 | 1.00 | 1.02 | +1.19% | 2.57 | 4.67% |
| 2026-04-13 | 1.01 | 1.01 | 1.00 | 1.00 | -1.86% | 2.41 | 4.42% |
| 2026-04-10 | 1.02 | 1.03 | 1.02 | 1.02 | +1.19% | 2.74 | 4.91% |
| 2026-04-09 | 1.02 | 1.02 | 1.01 | 1.01 | -2.60% | 4.14 | 7.47% |
| 2026-04-08 | 0.99 | 1.04 | 0.99 | 1.04 | +8.00% | 4.77 | 8.79% |
| 2026-04-07 | 0.95 | 0.97 | 0.95 | 0.96 | +1.05% | 1.54 | 3.01% |
| 2026-04-03 | 0.98 | 0.98 | 0.95 | 0.95 | -2.76% | 1.21 | 2.36% |
| 2026-04-02 | 1.00 | 1.00 | 0.97 | 0.98 | -2.97% | 1.92 | 3.66% |
| 2026-04-01 | 1.00 | 1.01 | 0.99 | 1.01 | +2.33% | 2.66 | 5.02% |
| 2026-03-31 | 0.99 | 1.00 | 0.98 | 0.99 | +0.10% | 2.31 | 4.38% |
| 2026-03-30 | 0.97 | 0.99 | 0.96 | 0.98 | 0.00% | 2.62 | 4.92% |
| 2026-03-27 | 0.96 | 0.99 | 0.96 | 0.98 | +1.34% | 1.83 | 3.38% |
| 2026-03-26 | 0.99 | 1.00 | 0.97 | 0.97 | -1.92% | 2.69 | 4.82% |
| 2026-03-25 | 0.98 | 1.00 | 0.97 | 0.99 | +1.95% | 3.67 | 6.39% |
| 2026-03-24 | 0.96 | 0.97 | 0.95 | 0.97 | +2.53% | 3.74 | 6.52% |