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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.14 | 1.14 | 1.11 | 1.12 | -1.14% | 0.14 | 7.72% |
| 2026-04-20 | 1.12 | 1.14 | 1.11 | 1.14 | +1.97% | 0.09 | 4.81% |
| 2026-04-17 | 1.11 | 1.12 | 1.10 | 1.12 | -0.18% | 0.06 | 3.45% |
| 2026-04-16 | 1.09 | 1.12 | 1.09 | 1.12 | +2.38% | 0.11 | 6.46% |
| 2026-04-15 | 1.10 | 1.12 | 1.09 | 1.09 | -0.36% | 0.08 | 4.54% |
| 2026-04-14 | 1.09 | 1.10 | 1.09 | 1.10 | +0.92% | 0.06 | 3.72% |
| 2026-04-13 | 1.09 | 1.11 | 1.08 | 1.09 | -1.72% | 0.07 | 4.19% |
| 2026-04-10 | 1.09 | 1.12 | 1.09 | 1.10 | +0.55% | 0.08 | 4.54% |
| 2026-04-09 | 1.10 | 1.11 | 1.09 | 1.10 | -1.70% | 0.07 | 4.07% |
| 2026-04-08 | 1.06 | 1.12 | 1.06 | 1.12 | +6.78% | 0.16 | 8.65% |
| 2026-04-07 | 1.04 | 1.05 | 1.04 | 1.05 | +0.48% | 0.05 | 2.77% |
| 2026-04-03 | 1.07 | 1.07 | 1.04 | 1.04 | -2.07% | 0.05 | 2.74% |
| 2026-04-02 | 1.09 | 1.10 | 1.06 | 1.06 | -2.83% | 0.08 | 4.44% |
| 2026-04-01 | 1.09 | 1.09 | 1.07 | 1.09 | +2.53% | 0.08 | 4.51% |
| 2026-03-31 | 1.06 | 1.08 | 1.06 | 1.07 | 0.00% | 0.05 | 2.80% |
| 2026-03-30 | 1.06 | 1.07 | 1.05 | 1.07 | -0.65% | 0.04 | 2.45% |
| 2026-03-27 | 1.05 | 1.08 | 1.04 | 1.07 | +0.56% | 0.05 | 3.02% |
| 2026-03-26 | 1.10 | 1.10 | 1.06 | 1.07 | -2.55% | 0.05 | 2.99% |
| 2026-03-25 | 1.09 | 1.11 | 1.09 | 1.10 | +1.48% | 0.09 | 4.74% |
| 2026-03-24 | 1.07 | 1.08 | 1.06 | 1.08 | +2.17% | 0.06 | 3.51% |