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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.22 | 1.24 | 1.20 | 1.20 | -1.64% | 7.65 | 120.83% |
| 2026-03-20 | 1.23 | 1.25 | 1.22 | 1.22 | +0.33% | 4.69 | 72.93% |
| 2026-03-19 | 1.22 | 1.24 | 1.22 | 1.22 | -1.46% | 3.24 | 58.16% |
| 2026-03-18 | 1.26 | 1.26 | 1.22 | 1.24 | -2.06% | 3.27 | 58.36% |
| 2026-03-17 | 1.27 | 1.30 | 1.26 | 1.26 | -0.16% | 4.99 | 89.89% |
| 2026-03-16 | 1.23 | 1.26 | 1.21 | 1.26 | +2.52% | 3.47 | 65.57% |
| 2026-03-13 | 1.24 | 1.25 | 1.23 | 1.23 | -1.12% | 2.20 | 41.43% |
| 2026-03-12 | 1.24 | 1.26 | 1.24 | 1.25 | 0.00% | 2.66 | 50.42% |
| 2026-03-11 | 1.22 | 1.26 | 1.22 | 1.25 | +2.72% | 3.93 | 74.81% |
| 2026-03-10 | 1.21 | 1.22 | 1.20 | 1.21 | +1.17% | 2.10 | 39.97% |
| 2026-03-09 | 1.18 | 1.20 | 1.16 | 1.20 | +0.50% | 3.16 | 62.36% |
| 2026-03-06 | 1.17 | 1.20 | 1.16 | 1.19 | +2.23% | 1.98 | 38.88% |
| 2026-03-05 | 1.18 | 1.20 | 1.16 | 1.17 | +0.78% | 1.92 | 37.77% |
| 2026-03-04 | 1.16 | 1.18 | 1.15 | 1.16 | -1.03% | 2.54 | 50.53% |
| 2026-03-03 | 1.22 | 1.23 | 1.17 | 1.17 | -4.18% | 3.21 | 62.53% |
| 2026-03-02 | 1.20 | 1.23 | 1.20 | 1.22 | -0.41% | 1.69 | 32.10% |
| 2026-02-27 | 1.22 | 1.23 | 1.21 | 1.23 | 0.00% | 0.87 | 16.51% |
| 2026-02-26 | 1.26 | 1.26 | 1.23 | 1.23 | -2.93% | 1.05 | 19.74% |
| 2026-02-25 | 1.27 | 1.28 | 1.26 | 1.26 | -0.32% | 1.25 | 22.76% |
| 2026-02-24 | 1.25 | 1.27 | 1.25 | 1.27 | +1.44% | 1.27 | 23.40% |