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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.25 | 1.25 | 1.24 | 1.25 | -0.64% | 1.03 | 19.19% |
| 2026-02-12 | 1.26 | 1.26 | 1.25 | 1.26 | +0.24% | 1.40 | 25.92% |
| 2026-02-11 | 1.24 | 1.26 | 1.24 | 1.25 | +1.62% | 1.76 | 32.61% |
| 2026-02-10 | 1.23 | 1.24 | 1.22 | 1.23 | +0.41% | 0.99 | 18.62% |
| 2026-02-09 | 1.22 | 1.24 | 1.22 | 1.23 | +1.74% | 1.23 | 23.21% |
| 2026-02-06 | 1.18 | 1.22 | 1.18 | 1.21 | +1.00% | 1.73 | 33.32% |
| 2026-02-05 | 1.19 | 1.20 | 1.18 | 1.20 | -0.66% | 1.40 | 27.18% |
| 2026-02-04 | 1.18 | 1.21 | 1.18 | 1.20 | +1.26% | 1.28 | 24.83% |
| 2026-02-03 | 1.18 | 1.19 | 1.16 | 1.19 | +1.80% | 1.39 | 27.40% |
| 2026-02-02 | 1.21 | 1.21 | 1.17 | 1.17 | -4.58% | 1.36 | 26.99% |
| 2026-01-30 | 1.25 | 1.25 | 1.22 | 1.22 | -1.77% | 0.77 | 14.73% |
| 2026-01-29 | 1.26 | 1.26 | 1.24 | 1.25 | -1.50% | 1.08 | 20.34% |
| 2026-01-28 | 1.25 | 1.26 | 1.23 | 1.26 | +1.61% | 1.31 | 23.80% |
| 2026-01-27 | 1.24 | 1.25 | 1.24 | 1.25 | +0.16% | 0.46 | 8.44% |
| 2026-01-26 | 1.26 | 1.26 | 1.24 | 1.24 | -1.66% | 0.59 | 10.73% |
| 2026-01-23 | 1.26 | 1.27 | 1.25 | 1.26 | +0.96% | 0.60 | 10.69% |
| 2026-01-22 | 1.26 | 1.27 | 1.25 | 1.25 | +0.08% | 0.64 | 11.52% |
| 2026-01-21 | 1.23 | 1.25 | 1.23 | 1.25 | +1.05% | 0.73 | 13.36% |
| 2026-01-20 | 1.25 | 1.25 | 1.23 | 1.24 | -1.04% | 0.75 | 13.67% |
| 2026-01-19 | 1.25 | 1.26 | 1.25 | 1.25 | -0.24% | 0.82 | 14.48% |