广发中证港股通汽车ETF sh.520600
1.20
+2.73%
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 | 1.21 | 1.18 | 1.20 | +2.73% | 2.56 | 42.86% |
| 2026-05-21 | 1.18 | 1.20 | 1.17 | 1.17 | 0.00% | 2.44 | 39.67% |
| 2026-05-20 | 1.18 | 1.18 | 1.16 | 1.17 | -1.02% | 2.03 | 33.51% |
| 2026-05-19 | 1.19 | 1.20 | 1.17 | 1.18 | -1.50% | 2.44 | 40.01% |
| 2026-05-18 | 1.24 | 1.24 | 1.19 | 1.20 | -3.77% | 2.56 | 41.05% |
| 2026-05-15 | 1.26 | 1.26 | 1.24 | 1.25 | -0.95% | 2.66 | 40.97% |
| 2026-05-14 | 1.28 | 1.29 | 1.25 | 1.26 | -0.24% | 2.60 | 38.03% |
| 2026-05-13 | 1.27 | 1.27 | 1.25 | 1.26 | -0.32% | 1.75 | 25.70% |
| 2026-05-12 | 1.29 | 1.30 | 1.27 | 1.27 | -1.48% | 2.16 | 31.13% |
| 2026-05-11 | 1.27 | 1.29 | 1.26 | 1.28 | +0.94% | 2.12 | 29.08% |
| 2026-05-08 | 1.27 | 1.28 | 1.27 | 1.27 | -0.78% | 1.68 | 23.06% |
| 2026-05-07 | 1.28 | 1.28 | 1.27 | 1.28 | +1.50% | 1.95 | 26.60% |
| 2026-05-06 | 1.27 | 1.28 | 1.25 | 1.26 | +0.72% | 2.35 | 31.82% |
| 2026-04-30 | 1.27 | 1.28 | 1.25 | 1.25 | -0.95% | 2.39 | 32.41% |
| 2026-04-29 | 1.25 | 1.27 | 1.25 | 1.27 | +2.51% | 3.67 | 49.60% |
| 2026-04-28 | 1.26 | 1.27 | 1.23 | 1.24 | -2.91% | 2.18 | 29.80% |
| 2026-04-27 | 1.27 | 1.29 | 1.27 | 1.27 | +0.16% | 2.22 | 28.94% |
| 2026-04-24 | 1.28 | 1.28 | 1.25 | 1.27 | -0.63% | 2.23 | 29.23% |
| 2026-04-23 | 1.31 | 1.31 | 1.27 | 1.28 | -2.74% | 3.33 | 42.79% |
| 2026-04-22 | 1.32 | 1.32 | 1.30 | 1.31 | -0.45% | 2.30 | 29.03% |