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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.33 | 1.35 | 1.33 | 1.34 | -1.69% | 0.20 | 6.95% |
| 2026-02-12 | 1.36 | 1.37 | 1.33 | 1.36 | -0.07% | 0.29 | 9.92% |
| 2026-02-11 | 1.39 | 1.39 | 1.35 | 1.36 | -1.87% | 0.28 | 9.22% |
| 2026-02-10 | 1.35 | 1.41 | 1.34 | 1.39 | +3.58% | 0.51 | 16.49% |
| 2026-02-09 | 1.32 | 1.34 | 1.31 | 1.34 | +2.92% | 0.20 | 6.63% |
| 2026-02-06 | 1.30 | 1.32 | 1.28 | 1.30 | -1.44% | 0.18 | 5.99% |
| 2026-02-05 | 1.31 | 1.33 | 1.30 | 1.32 | -0.75% | 0.15 | 4.76% |
| 2026-02-04 | 1.35 | 1.36 | 1.32 | 1.33 | -2.64% | 0.23 | 7.29% |
| 2026-02-03 | 1.36 | 1.38 | 1.32 | 1.37 | +1.34% | 0.27 | 8.36% |
| 2026-02-02 | 1.37 | 1.40 | 1.34 | 1.35 | -2.88% | 0.29 | 8.77% |
| 2026-01-30 | 1.39 | 1.41 | 1.37 | 1.39 | -1.56% | 0.32 | 9.51% |
| 2026-01-29 | 1.32 | 1.44 | 1.32 | 1.41 | +2.69% | 0.56 | 16.06% |
| 2026-01-28 | 1.38 | 1.39 | 1.36 | 1.37 | -0.15% | 0.33 | 9.51% |
| 2026-01-27 | 1.36 | 1.38 | 1.34 | 1.38 | +1.18% | 0.28 | 8.07% |
| 2026-01-26 | 1.39 | 1.39 | 1.34 | 1.36 | -2.09% | 0.33 | 9.51% |
| 2026-01-23 | 1.37 | 1.39 | 1.35 | 1.39 | +2.74% | 0.47 | 13.13% |
| 2026-01-22 | 1.35 | 1.36 | 1.34 | 1.35 | +0.90% | 0.54 | 15.07% |
| 2026-01-21 | 1.33 | 1.35 | 1.32 | 1.34 | -0.45% | 0.32 | 8.93% |
| 2026-01-20 | 1.35 | 1.37 | 1.33 | 1.34 | -0.37% | 0.32 | 8.89% |
| 2026-01-19 | 1.34 | 1.36 | 1.33 | 1.35 | 0.00% | 0.36 | 9.74% |