交银中证智选沪深港科技50ETF sh.517950
1.20
+2.13%
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 | 1.18 | 1.20 | 1.18 | 1.20 | +2.13% | 0.08 | 8.56% |
| 2026-05-21 | 1.21 | 1.23 | 1.17 | 1.17 | -2.17% | 0.17 | 18.79% |
| 2026-05-20 | 1.18 | 1.20 | 1.18 | 1.20 | +0.93% | 0.12 | 13.01% |
| 2026-05-19 | 1.18 | 1.19 | 1.15 | 1.19 | +0.93% | 0.13 | 14.64% |
| 2026-05-18 | 1.17 | 1.19 | 1.17 | 1.18 | +0.34% | 0.10 | 11.14% |
| 2026-05-15 | 1.19 | 1.20 | 1.17 | 1.17 | -1.43% | 0.08 | 9.30% |
| 2026-05-14 | 1.21 | 1.23 | 1.19 | 1.19 | -2.46% | 0.06 | 5.80% |
| 2026-05-13 | 1.22 | 1.22 | 1.18 | 1.22 | +1.67% | 0.10 | 10.89% |
| 2026-05-12 | 1.19 | 1.20 | 1.18 | 1.20 | +0.84% | 0.18 | 18.28% |
| 2026-05-11 | 1.15 | 1.19 | 1.15 | 1.19 | +3.30% | 0.03 | 3.15% |
| 2026-05-08 | 1.17 | 1.17 | 1.14 | 1.15 | -1.71% | 0.06 | 6.72% |
| 2026-05-07 | 1.16 | 1.17 | 1.15 | 1.17 | +1.65% | 0.12 | 11.80% |
| 2026-05-06 | 1.11 | 1.17 | 1.11 | 1.15 | +4.63% | 0.15 | 15.04% |
| 2026-04-30 | 1.08 | 1.11 | 1.08 | 1.10 | +1.94% | 0.09 | 9.14% |
| 2026-04-29 | 1.07 | 1.08 | 1.06 | 1.08 | +0.93% | 0.16 | 15.33% |
| 2026-04-28 | 1.09 | 1.09 | 1.07 | 1.07 | -1.38% | 0.03 | 3.17% |
| 2026-04-27 | 1.08 | 1.09 | 1.07 | 1.09 | +1.50% | 0.05 | 4.83% |
| 2026-04-24 | 1.06 | 1.08 | 1.05 | 1.07 | +0.28% | 0.15 | 14.36% |
| 2026-04-23 | 1.08 | 1.09 | 1.06 | 1.07 | -1.57% | 0.13 | 12.05% |
| 2026-04-22 | 1.07 | 1.08 | 1.07 | 1.08 | +1.59% | 0.04 | 4.05% |