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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.05 | 1.05 | 1.04 | 1.04 | -0.95% | 0.10 | 14.49% |
| 2026-02-12 | 1.04 | 1.06 | 1.04 | 1.05 | +0.96% | 0.02 | 3.55% |
| 2026-02-11 | 1.05 | 1.05 | 1.04 | 1.04 | -0.76% | 0.03 | 4.07% |
| 2026-02-10 | 1.05 | 1.06 | 1.05 | 1.05 | +0.57% | 0.03 | 4.62% |
| 2026-02-09 | 1.03 | 1.05 | 1.03 | 1.05 | +2.15% | 0.07 | 10.85% |
| 2026-02-06 | 1.03 | 1.03 | 1.01 | 1.02 | -0.49% | 0.06 | 9.14% |
| 2026-02-05 | 1.04 | 1.04 | 1.01 | 1.03 | -1.06% | 0.19 | 28.07% |
| 2026-02-04 | 1.04 | 1.04 | 1.03 | 1.04 | -0.48% | 0.10 | 14.41% |
| 2026-02-03 | 1.05 | 1.05 | 1.02 | 1.05 | +0.67% | 0.05 | 7.27% |
| 2026-02-02 | 1.07 | 1.07 | 1.04 | 1.04 | -3.08% | 0.13 | 16.71% |
| 2026-01-30 | 1.07 | 1.07 | 1.05 | 1.07 | +0.09% | 0.10 | 12.38% |
| 2026-01-29 | 1.09 | 1.09 | 1.07 | 1.07 | -2.01% | 0.06 | 7.24% |
| 2026-01-28 | 1.09 | 1.10 | 1.08 | 1.09 | 0.00% | 0.10 | 12.51% |
| 2026-01-27 | 1.08 | 1.10 | 1.07 | 1.09 | +0.46% | 0.05 | 6.54% |
| 2026-01-26 | 1.11 | 1.11 | 1.08 | 1.09 | -1.72% | 0.03 | 3.46% |
| 2026-01-23 | 1.10 | 1.11 | 1.10 | 1.11 | +0.36% | 0.21 | 23.67% |
| 2026-01-22 | 1.10 | 1.12 | 1.10 | 1.10 | +0.09% | 0.11 | 12.49% |
| 2026-01-21 | 1.09 | 1.11 | 1.07 | 1.10 | +1.29% | 0.25 | 25.15% |
| 2026-01-20 | 1.10 | 1.11 | 1.08 | 1.09 | -1.63% | 0.23 | 22.17% |
| 2026-01-19 | 1.11 | 1.12 | 1.10 | 1.11 | -0.09% | 0.22 | 20.11% |