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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.95 | 0.95 | 0.94 | 0.95 | -1.25% | 0.20 | 6.79% |
| 2026-02-12 | 0.97 | 0.97 | 0.95 | 0.96 | -1.64% | 0.21 | 7.03% |
| 2026-02-11 | 0.96 | 0.98 | 0.96 | 0.97 | +0.93% | 0.24 | 8.69% |
| 2026-02-10 | 0.97 | 0.98 | 0.96 | 0.96 | -0.52% | 0.08 | 3.09% |
| 2026-02-09 | 0.96 | 0.97 | 0.96 | 0.97 | +1.57% | 0.19 | 7.42% |
| 2026-02-06 | 0.96 | 0.96 | 0.94 | 0.95 | -0.73% | 0.16 | 6.30% |
| 2026-02-05 | 0.96 | 0.96 | 0.94 | 0.96 | -0.31% | 0.17 | 7.04% |
| 2026-02-04 | 0.98 | 0.98 | 0.95 | 0.96 | -2.23% | 0.19 | 8.29% |
| 2026-02-03 | 1.00 | 1.01 | 0.96 | 0.99 | -0.40% | 0.20 | 8.41% |
| 2026-02-02 | 1.01 | 1.02 | 0.99 | 0.99 | -3.32% | 0.21 | 8.99% |
| 2026-01-30 | 1.07 | 1.07 | 1.02 | 1.02 | -2.01% | 0.13 | 5.32% |
| 2026-01-29 | 1.04 | 1.06 | 1.04 | 1.05 | 0.00% | 0.14 | 5.82% |
| 2026-01-28 | 1.03 | 1.05 | 1.03 | 1.05 | +1.55% | 0.14 | 5.77% |
| 2026-01-27 | 1.02 | 1.03 | 1.01 | 1.03 | +0.98% | 0.15 | 6.49% |
| 2026-01-26 | 1.03 | 1.03 | 1.01 | 1.02 | -0.97% | 0.04 | 1.87% |
| 2026-01-23 | 1.02 | 1.03 | 1.02 | 1.03 | +1.18% | 0.18 | 7.81% |
| 2026-01-22 | 1.02 | 1.03 | 1.02 | 1.02 | 0.00% | 0.09 | 4.07% |
| 2026-01-21 | 1.01 | 1.02 | 1.01 | 1.02 | +0.49% | 0.11 | 4.81% |
| 2026-01-20 | 1.02 | 1.03 | 1.01 | 1.01 | -0.78% | 0.31 | 14.15% |
| 2026-01-19 | 1.04 | 1.04 | 1.02 | 1.02 | -1.92% | 0.15 | 6.78% |