浦银安盛中证沪港深游戏及文化传媒ETF sh.517770
1.00
-0.30%
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 | 1.01 | 1.01 | 0.99 | 1.00 | -0.30% | 0.09 | 5.37% |
| 2026-05-21 | 1.04 | 1.05 | 1.00 | 1.01 | -3.08% | 0.11 | 6.11% |
| 2026-05-20 | 1.06 | 1.06 | 1.03 | 1.04 | -2.63% | 0.08 | 4.31% |
| 2026-05-19 | 1.05 | 1.07 | 1.04 | 1.07 | +2.11% | 0.09 | 4.66% |
| 2026-05-18 | 1.05 | 1.05 | 1.04 | 1.04 | -0.67% | 0.05 | 3.07% |
| 2026-05-15 | 1.06 | 1.07 | 1.05 | 1.05 | -1.13% | 0.08 | 4.46% |
| 2026-05-14 | 1.10 | 1.11 | 1.06 | 1.06 | -2.66% | 0.10 | 5.59% |
| 2026-05-13 | 1.08 | 1.09 | 1.07 | 1.09 | +0.46% | 0.09 | 4.89% |
| 2026-05-12 | 1.11 | 1.11 | 1.08 | 1.09 | -1.90% | 0.12 | 6.47% |
| 2026-05-11 | 1.12 | 1.12 | 1.10 | 1.11 | -1.16% | 0.16 | 8.14% |
| 2026-05-08 | 1.11 | 1.14 | 1.11 | 1.12 | +0.90% | 0.24 | 12.77% |
| 2026-05-07 | 1.09 | 1.11 | 1.08 | 1.11 | +3.16% | 0.14 | 7.47% |
| 2026-05-06 | 1.07 | 1.08 | 1.06 | 1.08 | +1.51% | 0.10 | 5.60% |
| 2026-04-30 | 1.07 | 1.07 | 1.05 | 1.06 | -1.03% | 0.09 | 4.85% |
| 2026-04-29 | 1.04 | 1.07 | 1.04 | 1.07 | +2.39% | 0.08 | 4.32% |
| 2026-04-28 | 1.06 | 1.07 | 1.04 | 1.05 | -1.87% | 0.10 | 5.67% |
| 2026-04-27 | 1.08 | 1.08 | 1.06 | 1.07 | -0.84% | 0.06 | 3.38% |
| 2026-04-24 | 1.09 | 1.09 | 1.06 | 1.08 | -1.82% | 0.15 | 8.32% |
| 2026-04-23 | 1.10 | 1.11 | 1.09 | 1.10 | -1.17% | 0.07 | 3.81% |
| 2026-04-22 | 1.12 | 1.12 | 1.10 | 1.11 | -1.42% | 0.11 | 6.22% |