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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.80 | 0.80 | 0.73 | 0.78 | -4.20% | 0.20 | 6.19% |
| 2026-03-20 | 0.84 | 0.84 | 0.81 | 0.81 | -3.91% | 0.28 | 7.97% |
| 2026-03-19 | 0.86 | 0.86 | 0.84 | 0.84 | -2.66% | 0.20 | 5.85% |
| 2026-03-18 | 0.87 | 0.87 | 0.85 | 0.87 | +0.46% | 0.27 | 7.88% |
| 2026-03-17 | 0.87 | 0.88 | 0.86 | 0.86 | +0.23% | 0.29 | 8.41% |
| 2026-03-16 | 0.84 | 0.86 | 0.84 | 0.86 | +2.63% | 0.25 | 7.46% |
| 2026-03-13 | 0.84 | 0.85 | 0.84 | 0.84 | -0.36% | 0.16 | 4.80% |
| 2026-03-12 | 0.85 | 0.86 | 0.84 | 0.84 | -1.52% | 0.17 | 5.03% |
| 2026-03-11 | 0.87 | 0.87 | 0.85 | 0.85 | -0.93% | 0.18 | 5.39% |
| 2026-03-10 | 0.85 | 0.86 | 0.85 | 0.86 | +2.86% | 0.25 | 7.56% |
| 2026-03-09 | 0.83 | 0.84 | 0.81 | 0.84 | -0.71% | 0.20 | 6.81% |
| 2026-03-06 | 0.82 | 0.84 | 0.82 | 0.84 | +2.68% | 0.18 | 5.92% |
| 2026-03-05 | 0.83 | 0.85 | 0.82 | 0.82 | +0.49% | 0.19 | 6.42% |
| 2026-03-04 | 0.83 | 0.84 | 0.82 | 0.82 | -1.80% | 0.27 | 9.21% |
| 2026-03-03 | 0.85 | 0.86 | 0.83 | 0.83 | -2.12% | 0.18 | 6.21% |
| 2026-03-02 | 0.87 | 0.87 | 0.85 | 0.85 | -4.06% | 0.18 | 6.20% |
| 2026-02-27 | 0.88 | 0.90 | 0.88 | 0.89 | -0.11% | 0.20 | 6.80% |
| 2026-02-26 | 0.92 | 0.92 | 0.89 | 0.89 | -2.09% | 0.12 | 3.91% |
| 2026-02-25 | 0.91 | 0.92 | 0.91 | 0.91 | +0.11% | 0.07 | 2.20% |
| 2026-02-24 | 0.94 | 0.94 | 0.90 | 0.91 | -4.23% | 0.27 | 9.03% |