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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.57 | 1.58 | 1.50 | 1.50 | -6.06% | 20.96 | 7.03% |
| 2026-03-20 | 1.61 | 1.63 | 1.60 | 1.60 | -0.19% | 9.86 | 3.10% |
| 2026-03-19 | 1.61 | 1.62 | 1.60 | 1.60 | -2.55% | 10.93 | 3.44% |
| 2026-03-18 | 1.64 | 1.65 | 1.63 | 1.65 | +0.67% | 9.82 | 3.01% |
| 2026-03-17 | 1.63 | 1.67 | 1.63 | 1.64 | +1.05% | 17.40 | 5.28% |
| 2026-03-16 | 1.60 | 1.62 | 1.58 | 1.62 | +0.68% | 12.46 | 3.86% |
| 2026-03-13 | 1.61 | 1.62 | 1.60 | 1.61 | -0.68% | 9.14 | 2.80% |
| 2026-03-12 | 1.63 | 1.64 | 1.61 | 1.62 | -1.58% | 7.84 | 2.37% |
| 2026-03-11 | 1.65 | 1.66 | 1.64 | 1.64 | +0.06% | 11.31 | 3.36% |
| 2026-03-10 | 1.62 | 1.65 | 1.62 | 1.64 | +2.56% | 10.00 | 2.96% |
| 2026-03-09 | 1.60 | 1.61 | 1.57 | 1.60 | -3.09% | 23.10 | 6.98% |
| 2026-03-06 | 1.62 | 1.66 | 1.62 | 1.65 | +1.10% | 16.22 | 4.71% |
| 2026-03-05 | 1.64 | 1.66 | 1.63 | 1.64 | +1.43% | 16.30 | 4.72% |
| 2026-03-04 | 1.65 | 1.66 | 1.60 | 1.61 | -3.24% | 20.78 | 6.08% |
| 2026-03-03 | 1.69 | 1.70 | 1.66 | 1.67 | -0.48% | 23.54 | 6.64% |
| 2026-03-02 | 1.70 | 1.71 | 1.65 | 1.67 | -2.50% | 17.76 | 5.02% |
| 2026-02-27 | 1.72 | 1.72 | 1.71 | 1.72 | 0.00% | 9.29 | 2.56% |
| 2026-02-26 | 1.77 | 1.78 | 1.71 | 1.72 | -2.11% | 12.50 | 3.42% |
| 2026-02-25 | 1.76 | 1.77 | 1.75 | 1.75 | -0.06% | 17.07 | 4.58% |
| 2026-02-24 | 1.78 | 1.79 | 1.75 | 1.75 | +0.06% | 12.24 | 3.28% |