广发中证港股通非银ETF sh.513750
1.56
+0.19%
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 | 1.57 | 1.57 | 1.55 | 1.56 | +0.19% | 6.00 | 2.87% |
| 2026-05-21 | 1.57 | 1.60 | 1.55 | 1.56 | -0.45% | 7.08 | 3.28% |
| 2026-05-20 | 1.57 | 1.58 | 1.56 | 1.56 | -1.01% | 5.83 | 2.72% |
| 2026-05-19 | 1.57 | 1.58 | 1.56 | 1.58 | +0.45% | 8.41 | 3.86% |
| 2026-05-18 | 1.58 | 1.58 | 1.56 | 1.57 | -1.07% | 6.30 | 2.88% |
| 2026-05-15 | 1.61 | 1.61 | 1.58 | 1.59 | -1.24% | 10.41 | 4.66% |
| 2026-05-14 | 1.63 | 1.63 | 1.61 | 1.61 | -0.74% | 5.70 | 2.48% |
| 2026-05-13 | 1.64 | 1.65 | 1.61 | 1.62 | -1.16% | 13.32 | 5.66% |
| 2026-05-12 | 1.66 | 1.66 | 1.64 | 1.64 | -0.49% | 9.29 | 3.88% |
| 2026-05-11 | 1.65 | 1.66 | 1.63 | 1.65 | +0.06% | 11.10 | 4.57% |
| 2026-05-08 | 1.64 | 1.65 | 1.63 | 1.65 | -0.54% | 11.33 | 4.62% |
| 2026-05-07 | 1.63 | 1.66 | 1.63 | 1.66 | +2.41% | 7.87 | 3.19% |
| 2026-05-06 | 1.61 | 1.62 | 1.60 | 1.62 | +1.25% | 7.22 | 2.96% |
| 2026-04-30 | 1.60 | 1.63 | 1.59 | 1.60 | +0.19% | 11.89 | 4.87% |
| 2026-04-29 | 1.55 | 1.60 | 1.55 | 1.59 | +3.37% | 17.56 | 7.27% |
| 2026-04-28 | 1.54 | 1.57 | 1.53 | 1.54 | -0.77% | 6.21 | 2.63% |
| 2026-04-27 | 1.55 | 1.56 | 1.55 | 1.55 | -0.06% | 5.34 | 2.21% |
| 2026-04-24 | 1.54 | 1.56 | 1.53 | 1.55 | +0.26% | 6.29 | 2.57% |
| 2026-04-23 | 1.57 | 1.57 | 1.55 | 1.55 | -1.52% | 18.74 | 7.48% |
| 2026-04-22 | 1.57 | 1.58 | 1.57 | 1.57 | -0.06% | 8.16 | 3.20% |