广发中证国新港股通央企红利ETF sh.520900
1.07
-0.09%
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 | 1.08 | 1.08 | 1.07 | 1.07 | -0.09% | 0.76 | 4.06% |
| 2026-05-21 | 1.09 | 1.09 | 1.07 | 1.08 | -1.28% | 0.96 | 5.13% |
| 2026-05-20 | 1.09 | 1.10 | 1.09 | 1.09 | +0.09% | 0.90 | 4.80% |
| 2026-05-19 | 1.09 | 1.09 | 1.08 | 1.09 | +0.46% | 1.03 | 5.54% |
| 2026-05-18 | 1.08 | 1.09 | 1.08 | 1.09 | +0.55% | 0.73 | 3.94% |
| 2026-05-15 | 1.09 | 1.09 | 1.08 | 1.08 | -1.00% | 0.82 | 4.37% |
| 2026-05-14 | 1.11 | 1.11 | 1.09 | 1.09 | -0.99% | 0.83 | 4.43% |
| 2026-05-13 | 1.11 | 1.11 | 1.10 | 1.11 | -0.36% | 0.70 | 3.67% |
| 2026-05-12 | 1.10 | 1.11 | 1.10 | 1.11 | +1.00% | 0.88 | 4.65% |
| 2026-05-11 | 1.09 | 1.10 | 1.09 | 1.10 | +0.37% | 0.67 | 3.58% |
| 2026-05-08 | 1.10 | 1.10 | 1.09 | 1.09 | -0.64% | 0.75 | 4.03% |
| 2026-05-07 | 1.11 | 1.12 | 1.10 | 1.10 | -1.34% | 0.91 | 4.90% |
| 2026-05-06 | 1.12 | 1.12 | 1.10 | 1.12 | -0.80% | 1.01 | 5.43% |
| 2026-04-30 | 1.13 | 1.13 | 1.12 | 1.13 | -0.44% | 1.26 | 6.80% |
| 2026-04-29 | 1.11 | 1.13 | 1.11 | 1.13 | +1.44% | 0.76 | 4.09% |
| 2026-04-28 | 1.11 | 1.12 | 1.10 | 1.11 | +0.18% | 0.88 | 4.88% |
| 2026-04-27 | 1.10 | 1.11 | 1.10 | 1.11 | +0.82% | 1.17 | 6.52% |
| 2026-04-24 | 1.10 | 1.11 | 1.10 | 1.10 | +0.27% | 0.59 | 3.32% |
| 2026-04-23 | 1.09 | 1.10 | 1.09 | 1.10 | +0.64% | 0.92 | 5.22% |
| 2026-04-22 | 1.08 | 1.09 | 1.08 | 1.09 | +0.74% | 0.83 | 4.81% |