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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.98 | 0.98 | 0.94 | 0.94 | -4.67% | 0.09 | 14.96% |
| 2026-03-20 | 1.00 | 1.00 | 0.98 | 0.98 | -0.91% | 0.05 | 7.91% |
| 2026-03-19 | 1.00 | 1.00 | 0.99 | 0.99 | -1.88% | 0.10 | 17.20% |
| 2026-03-18 | 1.00 | 1.01 | 1.00 | 1.01 | +1.10% | 0.05 | 8.58% |
| 2026-03-17 | 1.02 | 1.03 | 1.00 | 1.00 | -1.67% | 0.04 | 6.32% |
| 2026-03-16 | 1.01 | 1.02 | 1.00 | 1.02 | +0.89% | 0.04 | 6.06% |
| 2026-03-13 | 1.01 | 1.02 | 1.01 | 1.01 | -0.98% | 0.04 | 6.41% |
| 2026-03-12 | 1.03 | 1.03 | 1.01 | 1.02 | -0.87% | 0.11 | 17.53% |
| 2026-03-11 | 1.03 | 1.04 | 1.03 | 1.03 | -0.19% | 0.06 | 10.00% |
| 2026-03-10 | 1.00 | 1.03 | 1.00 | 1.03 | +1.58% | 0.06 | 10.21% |
| 2026-03-09 | 1.02 | 1.02 | 0.98 | 1.01 | -0.59% | 0.08 | 13.44% |
| 2026-03-06 | 1.01 | 1.02 | 1.01 | 1.02 | +0.20% | 0.08 | 13.69% |
| 2026-03-05 | 1.00 | 1.02 | 1.00 | 1.02 | +2.41% | 0.11 | 17.58% |
| 2026-03-04 | 1.00 | 1.01 | 0.99 | 0.99 | -0.60% | 0.06 | 9.08% |
| 2026-03-03 | 1.04 | 1.04 | 1.00 | 1.00 | -3.29% | 0.11 | 18.12% |
| 2026-03-02 | 1.04 | 1.04 | 1.03 | 1.03 | -0.86% | 0.08 | 11.45% |
| 2026-02-27 | 1.04 | 1.05 | 1.04 | 1.04 | -0.76% | 0.04 | 5.82% |
| 2026-02-26 | 1.06 | 1.06 | 1.04 | 1.05 | +0.19% | 0.09 | 13.30% |
| 2026-02-25 | 1.04 | 1.05 | 1.04 | 1.05 | +0.48% | 0.04 | 6.42% |
| 2026-02-24 | 1.04 | 1.05 | 1.04 | 1.04 | 0.00% | 0.11 | 16.91% |