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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.08 | 1.10 | 1.05 | 1.06 | -4.86% | 0.09 | 4.76% |
| 2026-03-20 | 1.14 | 1.15 | 1.11 | 1.11 | -2.80% | 0.09 | 4.40% |
| 2026-03-19 | 1.16 | 1.17 | 1.14 | 1.14 | -2.72% | 0.07 | 3.70% |
| 2026-03-18 | 1.17 | 1.18 | 1.16 | 1.18 | +0.43% | 0.05 | 2.46% |
| 2026-03-17 | 1.18 | 1.20 | 1.17 | 1.17 | -0.85% | 0.10 | 4.94% |
| 2026-03-16 | 1.17 | 1.18 | 1.16 | 1.18 | +0.60% | 0.07 | 3.54% |
| 2026-03-13 | 1.18 | 1.19 | 1.17 | 1.17 | -1.10% | 0.08 | 3.74% |
| 2026-03-12 | 1.20 | 1.21 | 1.18 | 1.19 | -1.66% | 0.07 | 3.39% |
| 2026-03-11 | 1.23 | 1.23 | 1.20 | 1.21 | -0.58% | 0.07 | 3.07% |
| 2026-03-10 | 1.20 | 1.22 | 1.20 | 1.21 | +1.76% | 0.12 | 5.26% |
| 2026-03-09 | 1.17 | 1.20 | 1.16 | 1.19 | -0.50% | 0.16 | 7.15% |
| 2026-03-06 | 1.19 | 1.20 | 1.17 | 1.20 | +0.67% | 0.12 | 5.25% |
| 2026-03-05 | 1.19 | 1.20 | 1.18 | 1.19 | +1.71% | 0.18 | 7.70% |
| 2026-03-04 | 1.16 | 1.19 | 1.16 | 1.17 | -1.10% | 0.15 | 6.53% |
| 2026-03-03 | 1.23 | 1.24 | 1.18 | 1.18 | -3.74% | 0.22 | 8.91% |
| 2026-03-02 | 1.25 | 1.26 | 1.22 | 1.23 | -3.60% | 0.26 | 10.05% |
| 2026-02-27 | 1.25 | 1.28 | 1.25 | 1.28 | +0.87% | 0.24 | 8.96% |
| 2026-02-26 | 1.29 | 1.29 | 1.26 | 1.26 | -1.63% | 0.26 | 9.61% |
| 2026-02-25 | 1.29 | 1.30 | 1.28 | 1.29 | -0.16% | 0.17 | 6.27% |
| 2026-02-24 | 1.34 | 1.34 | 1.28 | 1.29 | -3.66% | 0.24 | 8.57% |