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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.98 | 0.99 | 0.94 | 0.95 | -5.39% | 4.54 | 7.64% |
| 2026-03-20 | 1.03 | 1.04 | 1.00 | 1.00 | -3.00% | 2.96 | 4.64% |
| 2026-03-19 | 1.03 | 1.04 | 1.02 | 1.03 | -1.71% | 2.08 | 3.20% |
| 2026-03-18 | 1.04 | 1.05 | 1.03 | 1.05 | +1.06% | 2.50 | 3.75% |
| 2026-03-17 | 1.05 | 1.06 | 1.04 | 1.04 | -1.14% | 2.71 | 3.96% |
| 2026-03-16 | 1.04 | 1.05 | 1.03 | 1.05 | +0.77% | 2.23 | 3.26% |
| 2026-03-13 | 1.06 | 1.06 | 1.04 | 1.04 | -1.69% | 3.67 | 5.18% |
| 2026-03-12 | 1.08 | 1.08 | 1.06 | 1.06 | -1.76% | 2.76 | 3.75% |
| 2026-03-11 | 1.08 | 1.09 | 1.07 | 1.08 | -0.73% | 3.41 | 4.46% |
| 2026-03-10 | 1.09 | 1.11 | 1.08 | 1.09 | +0.74% | 2.66 | 3.41% |
| 2026-03-09 | 1.06 | 1.08 | 1.05 | 1.08 | 0.00% | 3.74 | 4.81% |
| 2026-03-06 | 1.07 | 1.08 | 1.07 | 1.08 | +0.56% | 2.22 | 2.80% |
| 2026-03-05 | 1.08 | 1.08 | 1.06 | 1.07 | +1.70% | 6.63 | 7.95% |
| 2026-03-04 | 1.05 | 1.07 | 1.04 | 1.06 | -0.47% | 4.47 | 5.29% |
| 2026-03-03 | 1.12 | 1.13 | 1.06 | 1.06 | -5.43% | 7.57 | 8.36% |
| 2026-03-02 | 1.13 | 1.15 | 1.11 | 1.12 | -3.69% | 8.87 | 9.01% |
| 2026-02-27 | 1.15 | 1.17 | 1.15 | 1.17 | +0.95% | 4.50 | 4.35% |
| 2026-02-26 | 1.17 | 1.17 | 1.15 | 1.16 | -1.20% | 5.31 | 5.02% |
| 2026-02-25 | 1.17 | 1.18 | 1.16 | 1.17 | -0.43% | 7.04 | 6.35% |
| 2026-02-24 | 1.20 | 1.21 | 1.16 | 1.17 | -3.06% | 9.18 | 7.91% |