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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.32 | 1.33 | 1.31 | 1.32 | +0.08% | 2.60 | 32.61% |
| 2026-04-20 | 1.33 | 1.33 | 1.32 | 1.32 | -0.30% | 2.72 | 33.97% |
| 2026-04-17 | 1.34 | 1.34 | 1.32 | 1.32 | -1.05% | 1.91 | 23.83% |
| 2026-04-16 | 1.31 | 1.34 | 1.31 | 1.34 | +2.69% | 4.61 | 57.37% |
| 2026-04-15 | 1.33 | 1.34 | 1.30 | 1.30 | -1.59% | 2.91 | 36.68% |
| 2026-04-14 | 1.34 | 1.34 | 1.31 | 1.32 | -0.38% | 2.35 | 29.36% |
| 2026-04-13 | 1.32 | 1.35 | 1.32 | 1.33 | +0.76% | 4.03 | 51.59% |
| 2026-04-10 | 1.30 | 1.33 | 1.30 | 1.32 | +1.85% | 3.29 | 42.60% |
| 2026-04-09 | 1.31 | 1.31 | 1.29 | 1.29 | -0.99% | 2.44 | 32.84% |
| 2026-04-08 | 1.30 | 1.31 | 1.28 | 1.31 | +2.83% | 4.11 | 55.97% |
| 2026-04-07 | 1.28 | 1.34 | 1.27 | 1.27 | -0.78% | 3.09 | 41.86% |
| 2026-04-03 | 1.28 | 1.29 | 1.27 | 1.28 | +0.55% | 1.32 | 18.16% |
| 2026-04-02 | 1.26 | 1.29 | 1.25 | 1.27 | +0.95% | 4.86 | 67.79% |
| 2026-04-01 | 1.25 | 1.26 | 1.23 | 1.26 | +3.61% | 3.43 | 48.29% |
| 2026-03-31 | 1.24 | 1.25 | 1.22 | 1.22 | -1.53% | 3.94 | 56.19% |
| 2026-03-30 | 1.23 | 1.25 | 1.22 | 1.24 | -1.43% | 3.82 | 54.38% |
| 2026-03-27 | 1.23 | 1.27 | 1.22 | 1.26 | +1.78% | 4.63 | 66.44% |
| 2026-03-26 | 1.26 | 1.27 | 1.23 | 1.23 | -1.75% | 2.44 | 35.28% |
| 2026-03-25 | 1.26 | 1.28 | 1.25 | 1.26 | +1.05% | 5.16 | 77.33% |
| 2026-03-24 | 1.22 | 1.24 | 1.20 | 1.24 | +3.50% | 6.54 | 97.96% |