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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.23 | 1.24 | 1.21 | 1.21 | -1.94% | 6.47 | 5.33% |
| 2026-02-12 | 1.21 | 1.25 | 1.20 | 1.24 | +0.57% | 9.41 | 7.88% |
| 2026-02-11 | 1.25 | 1.26 | 1.23 | 1.23 | -2.85% | 12.10 | 9.87% |
| 2026-02-10 | 1.23 | 1.28 | 1.21 | 1.26 | +4.55% | 16.21 | 13.61% |
| 2026-02-09 | 1.19 | 1.22 | 1.18 | 1.21 | +4.31% | 9.58 | 8.46% |
| 2026-02-06 | 1.16 | 1.18 | 1.13 | 1.16 | -1.45% | 6.44 | 5.86% |
| 2026-02-05 | 1.16 | 1.19 | 1.16 | 1.18 | -0.76% | 7.71 | 6.73% |
| 2026-02-04 | 1.21 | 1.23 | 1.17 | 1.19 | -3.27% | 10.15 | 8.77% |
| 2026-02-03 | 1.20 | 1.23 | 1.19 | 1.23 | +3.46% | 11.97 | 10.32% |
| 2026-02-02 | 1.21 | 1.23 | 1.18 | 1.18 | -2.87% | 10.65 | 9.29% |
| 2026-01-30 | 1.22 | 1.24 | 1.20 | 1.22 | -1.06% | 10.97 | 9.65% |
| 2026-01-29 | 1.17 | 1.26 | 1.16 | 1.23 | +4.50% | 17.33 | 15.06% |
| 2026-01-28 | 1.20 | 1.21 | 1.18 | 1.18 | -1.75% | 7.04 | 6.37% |
| 2026-01-27 | 1.18 | 1.20 | 1.17 | 1.20 | +1.18% | 8.62 | 7.94% |
| 2026-01-26 | 1.22 | 1.22 | 1.16 | 1.19 | -2.87% | 12.31 | 11.57% |
| 2026-01-23 | 1.19 | 1.23 | 1.18 | 1.22 | +3.39% | 14.87 | 14.52% |
| 2026-01-22 | 1.17 | 1.19 | 1.17 | 1.18 | +0.17% | 5.69 | 5.69% |
| 2026-01-21 | 1.16 | 1.19 | 1.16 | 1.18 | -0.08% | 6.16 | 6.16% |
| 2026-01-20 | 1.20 | 1.21 | 1.17 | 1.18 | -0.42% | 12.89 | 13.47% |
| 2026-01-19 | 1.17 | 1.20 | 1.17 | 1.19 | -0.34% | 11.70 | 11.96% |