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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.07 | 1.07 | 1.06 | 1.07 | -0.84% | 0.07 | 6.36% |
| 2026-04-20 | 1.07 | 1.08 | 1.07 | 1.08 | +0.75% | 0.16 | 14.92% |
| 2026-04-17 | 1.06 | 1.07 | 1.06 | 1.07 | +0.56% | 0.04 | 3.71% |
| 2026-04-16 | 1.05 | 1.06 | 1.05 | 1.06 | +1.14% | 0.13 | 11.98% |
| 2026-04-15 | 1.05 | 1.06 | 1.05 | 1.05 | +0.19% | 0.06 | 5.25% |
| 2026-04-14 | 1.03 | 1.05 | 1.03 | 1.05 | +2.14% | 0.09 | 7.97% |
| 2026-04-13 | 1.02 | 1.03 | 1.02 | 1.03 | +0.49% | 0.09 | 7.91% |
| 2026-04-10 | 1.00 | 1.03 | 1.00 | 1.02 | +2.51% | 0.18 | 15.96% |
| 2026-04-09 | 1.00 | 1.00 | 0.99 | 1.00 | -0.60% | 0.11 | 9.57% |
| 2026-04-08 | 0.96 | 1.00 | 0.96 | 1.00 | +5.25% | 0.12 | 10.35% |
| 2026-04-07 | 0.95 | 0.95 | 0.94 | 0.95 | +0.63% | 0.07 | 6.77% |
| 2026-04-03 | 0.95 | 0.95 | 0.94 | 0.95 | +0.11% | 0.15 | 13.51% |
| 2026-04-02 | 0.97 | 0.97 | 0.94 | 0.94 | -2.98% | 0.09 | 8.47% |
| 2026-04-01 | 0.95 | 0.97 | 0.95 | 0.97 | +2.96% | 0.14 | 11.99% |
| 2026-03-31 | 0.96 | 0.97 | 0.95 | 0.95 | -1.77% | 0.09 | 11.81% |
| 2026-03-30 | 0.97 | 0.97 | 0.95 | 0.96 | -1.23% | 0.06 | 7.17% |
| 2026-03-27 | 0.98 | 0.98 | 0.95 | 0.97 | +1.56% | 0.26 | 44.20% |
| 2026-03-26 | 0.98 | 0.98 | 0.96 | 0.96 | -1.84% | 0.06 | 9.81% |
| 2026-03-25 | 0.96 | 0.98 | 0.96 | 0.98 | +1.88% | 0.05 | 8.52% |
| 2026-03-24 | 0.96 | 0.96 | 0.94 | 0.96 | +2.24% | 0.08 | 13.77% |