广发中证港股通互联网ETF sh.520630
0.73
+0.14%
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 | 0.73 | 0.74 | 0.72 | 0.73 | +0.14% | 0.05 | 1.58% |
| 2026-05-21 | 0.75 | 0.76 | 0.73 | 0.73 | -2.79% | 0.07 | 2.22% |
| 2026-05-20 | 0.77 | 0.77 | 0.75 | 0.75 | -2.08% | 0.06 | 1.87% |
| 2026-05-19 | 0.76 | 0.77 | 0.76 | 0.77 | +1.32% | 0.10 | 2.95% |
| 2026-05-18 | 0.76 | 0.77 | 0.75 | 0.76 | -1.43% | 0.07 | 2.19% |
| 2026-05-15 | 0.79 | 0.79 | 0.77 | 0.77 | -3.27% | 0.12 | 3.45% |
| 2026-05-14 | 0.81 | 0.82 | 0.79 | 0.80 | +0.13% | 0.09 | 2.43% |
| 2026-05-13 | 0.79 | 0.80 | 0.78 | 0.79 | +0.51% | 0.09 | 2.62% |
| 2026-05-12 | 0.80 | 0.81 | 0.79 | 0.79 | -1.37% | 0.09 | 2.59% |
| 2026-05-11 | 0.81 | 0.81 | 0.79 | 0.80 | -0.99% | 0.06 | 1.84% |
| 2026-05-08 | 0.80 | 0.81 | 0.80 | 0.81 | +0.50% | 0.10 | 2.83% |
| 2026-05-07 | 0.80 | 0.81 | 0.80 | 0.81 | +2.42% | 0.08 | 2.15% |
| 2026-05-06 | 0.79 | 0.79 | 0.77 | 0.79 | +2.48% | 0.11 | 3.18% |
| 2026-04-30 | 0.77 | 0.77 | 0.76 | 0.77 | -0.90% | 0.08 | 2.39% |
| 2026-04-29 | 0.77 | 0.78 | 0.77 | 0.77 | +1.44% | 0.12 | 3.65% |
| 2026-04-28 | 0.78 | 0.78 | 0.76 | 0.76 | -2.05% | 0.10 | 3.16% |
| 2026-04-27 | 0.79 | 0.79 | 0.78 | 0.78 | -1.39% | 0.08 | 2.39% |
| 2026-04-24 | 0.79 | 0.79 | 0.78 | 0.79 | -0.13% | 0.05 | 1.52% |
| 2026-04-23 | 0.80 | 0.80 | 0.78 | 0.79 | -1.49% | 0.15 | 4.46% |
| 2026-04-22 | 0.82 | 0.82 | 0.80 | 0.80 | -2.19% | 0.12 | 3.49% |