广发中证沪港深科技龙头ETF sh.517350
0.98
+2.73%
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 | 0.95 | 0.99 | 0.95 | 0.98 | +2.73% | 0.01 | 1.97% |
| 2026-05-21 | 0.97 | 0.99 | 0.95 | 0.95 | -1.65% | 0.01 | 2.10% |
| 2026-05-20 | 0.97 | 0.97 | 0.96 | 0.97 | +0.10% | 0.01 | 1.87% |
| 2026-05-19 | 0.96 | 0.97 | 0.94 | 0.97 | +0.84% | 0.01 | 1.20% |
| 2026-05-18 | 0.95 | 0.97 | 0.95 | 0.96 | +0.21% | 0.02 | 2.30% |
| 2026-05-15 | 0.98 | 0.98 | 0.95 | 0.96 | -2.25% | 0.02 | 2.78% |
| 2026-05-14 | 0.99 | 1.01 | 0.97 | 0.98 | -1.01% | 0.02 | 2.51% |
| 2026-05-13 | 0.98 | 0.99 | 0.96 | 0.99 | +0.92% | 0.04 | 6.33% |
| 2026-05-12 | 0.97 | 0.98 | 0.96 | 0.98 | +0.62% | 0.02 | 3.64% |
| 2026-05-11 | 0.96 | 0.97 | 0.95 | 0.97 | +2.21% | 0.04 | 5.29% |
| 2026-05-08 | 0.95 | 0.95 | 0.94 | 0.95 | -0.10% | 0.03 | 4.09% |
| 2026-05-07 | 0.93 | 0.96 | 0.93 | 0.95 | +2.25% | 0.03 | 4.83% |
| 2026-05-06 | 0.91 | 0.94 | 0.91 | 0.93 | +2.19% | 0.03 | 5.05% |
| 2026-04-30 | 0.91 | 0.92 | 0.91 | 0.91 | 0.00% | 0.01 | 1.03% |
| 2026-04-29 | 0.91 | 0.92 | 0.91 | 0.91 | +0.55% | 0.00 | 0.48% |
| 2026-04-28 | 0.93 | 0.93 | 0.90 | 0.91 | -1.52% | 0.01 | 1.42% |
| 2026-04-27 | 0.91 | 0.93 | 0.91 | 0.92 | +0.99% | 0.00 | 0.64% |
| 2026-04-24 | 0.91 | 0.92 | 0.90 | 0.91 | 0.00% | 0.00 | 0.62% |
| 2026-04-23 | 0.92 | 0.92 | 0.91 | 0.91 | -0.76% | 0.01 | 1.07% |
| 2026-04-22 | 0.91 | 0.92 | 0.91 | 0.92 | +1.10% | 0.01 | 0.90% |