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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.78 | 1.78 | 1.74 | 1.75 | -2.12% | 14.21 | 3.81% |
| 2026-02-12 | 1.82 | 1.82 | 1.79 | 1.79 | -1.16% | 8.52 | 2.23% |
| 2026-02-11 | 1.83 | 1.85 | 1.80 | 1.81 | -0.98% | 9.54 | 2.48% |
| 2026-02-10 | 1.85 | 1.85 | 1.83 | 1.83 | -0.33% | 8.05 | 2.07% |
| 2026-02-09 | 1.81 | 1.85 | 1.80 | 1.84 | +3.32% | 15.44 | 3.98% |
| 2026-02-06 | 1.79 | 1.79 | 1.77 | 1.78 | -1.88% | 18.87 | 4.99% |
| 2026-02-05 | 1.84 | 1.85 | 1.79 | 1.81 | -2.21% | 15.71 | 4.12% |
| 2026-02-04 | 1.82 | 1.86 | 1.81 | 1.85 | +1.87% | 18.47 | 4.79% |
| 2026-02-03 | 1.82 | 1.85 | 1.79 | 1.82 | +1.11% | 23.97 | 6.26% |
| 2026-02-02 | 1.85 | 1.87 | 1.80 | 1.80 | -3.18% | 15.66 | 4.08% |
| 2026-01-30 | 1.89 | 1.91 | 1.86 | 1.86 | -2.21% | 23.65 | 6.10% |
| 2026-01-29 | 1.85 | 1.91 | 1.85 | 1.90 | +2.81% | 29.46 | 7.63% |
| 2026-01-28 | 1.84 | 1.85 | 1.83 | 1.85 | +1.15% | 18.92 | 5.03% |
| 2026-01-27 | 1.78 | 1.83 | 1.78 | 1.83 | +2.87% | 29.91 | 8.21% |
| 2026-01-26 | 1.76 | 1.81 | 1.75 | 1.78 | +1.25% | 21.06 | 5.91% |
| 2026-01-23 | 1.78 | 1.78 | 1.75 | 1.75 | -1.24% | 10.78 | 3.05% |
| 2026-01-22 | 1.81 | 1.82 | 1.77 | 1.78 | -1.22% | 13.69 | 3.87% |
| 2026-01-21 | 1.80 | 1.81 | 1.79 | 1.80 | -0.66% | 18.13 | 5.18% |
| 2026-01-20 | 1.79 | 1.82 | 1.78 | 1.81 | +1.12% | 22.49 | 6.48% |
| 2026-01-19 | 1.78 | 1.80 | 1.76 | 1.79 | -0.11% | 19.38 | 5.65% |