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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.57 | 1.58 | 1.57 | 1.58 | +0.06% | 8.22 | 3.16% |
| 2026-04-20 | 1.56 | 1.58 | 1.56 | 1.57 | +0.57% | 14.16 | 5.38% |
| 2026-04-17 | 1.58 | 1.58 | 1.55 | 1.57 | -1.57% | 9.62 | 3.65% |
| 2026-04-16 | 1.59 | 1.59 | 1.58 | 1.59 | +0.51% | 10.93 | 4.08% |
| 2026-04-15 | 1.61 | 1.61 | 1.58 | 1.58 | -1.00% | 6.82 | 2.53% |
| 2026-04-14 | 1.60 | 1.61 | 1.59 | 1.60 | +1.40% | 9.08 | 3.31% |
| 2026-04-13 | 1.58 | 1.59 | 1.56 | 1.58 | -1.62% | 7.05 | 2.60% |
| 2026-04-10 | 1.59 | 1.62 | 1.59 | 1.60 | +1.78% | 14.95 | 5.32% |
| 2026-04-09 | 1.58 | 1.59 | 1.57 | 1.57 | -1.38% | 7.73 | 2.79% |
| 2026-04-08 | 1.58 | 1.61 | 1.58 | 1.60 | +4.45% | 14.22 | 4.99% |
| 2026-04-07 | 1.54 | 1.55 | 1.53 | 1.53 | -0.26% | 2.82 | 1.03% |
| 2026-04-03 | 1.55 | 1.55 | 1.53 | 1.53 | -0.58% | 2.31 | 0.84% |
| 2026-04-02 | 1.55 | 1.56 | 1.53 | 1.54 | -1.22% | 6.32 | 2.26% |
| 2026-04-01 | 1.56 | 1.57 | 1.55 | 1.56 | +2.90% | 14.52 | 5.06% |
| 2026-03-31 | 1.52 | 1.54 | 1.50 | 1.52 | -0.07% | 13.05 | 4.58% |
| 2026-03-30 | 1.52 | 1.52 | 1.50 | 1.52 | -1.68% | 15.66 | 5.45% |
| 2026-03-27 | 1.52 | 1.55 | 1.51 | 1.54 | +0.13% | 10.28 | 3.50% |
| 2026-03-26 | 1.59 | 1.59 | 1.53 | 1.54 | -2.28% | 14.01 | 4.68% |
| 2026-03-25 | 1.58 | 1.60 | 1.57 | 1.58 | +1.41% | 13.38 | 4.35% |
| 2026-03-24 | 1.53 | 1.56 | 1.52 | 1.56 | +3.46% | 15.24 | 5.07% |