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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.08 | 1.09 | 1.08 | 1.09 | +1.02% | 0.46 | 2.67% |
| 2026-04-20 | 1.08 | 1.08 | 1.07 | 1.07 | -0.56% | 0.62 | 3.67% |
| 2026-04-17 | 1.09 | 1.09 | 1.08 | 1.08 | -0.37% | 0.67 | 3.96% |
| 2026-04-16 | 1.08 | 1.09 | 1.08 | 1.08 | +0.28% | 0.89 | 5.33% |
| 2026-04-15 | 1.09 | 1.09 | 1.08 | 1.08 | -0.73% | 1.10 | 6.82% |
| 2026-04-14 | 1.09 | 1.09 | 1.08 | 1.09 | +0.09% | 0.44 | 2.72% |
| 2026-04-13 | 1.09 | 1.09 | 1.08 | 1.09 | +0.18% | 0.78 | 4.82% |
| 2026-04-10 | 1.09 | 1.10 | 1.09 | 1.09 | -0.18% | 0.68 | 4.21% |
| 2026-04-09 | 1.09 | 1.09 | 1.08 | 1.09 | +0.09% | 0.33 | 2.09% |
| 2026-04-08 | 1.08 | 1.09 | 1.07 | 1.09 | +0.55% | 1.53 | 9.69% |
| 2026-04-07 | 1.08 | 1.09 | 1.08 | 1.08 | +0.37% | 0.18 | 1.11% |
| 2026-04-03 | 1.08 | 1.09 | 1.08 | 1.08 | -0.55% | 0.42 | 2.67% |
| 2026-04-02 | 1.08 | 1.09 | 1.07 | 1.08 | +0.84% | 1.54 | 9.83% |
| 2026-04-01 | 1.08 | 1.09 | 1.07 | 1.07 | +0.19% | 1.36 | 8.60% |
| 2026-03-31 | 1.10 | 1.10 | 1.07 | 1.07 | -2.37% | 1.34 | 8.43% |
| 2026-03-30 | 1.10 | 1.11 | 1.09 | 1.10 | -0.45% | 1.24 | 7.60% |
| 2026-03-27 | 1.09 | 1.10 | 1.09 | 1.10 | +0.55% | 1.47 | 8.85% |
| 2026-03-26 | 1.10 | 1.10 | 1.09 | 1.10 | +0.27% | 1.70 | 10.22% |
| 2026-03-25 | 1.10 | 1.10 | 1.08 | 1.09 | -0.55% | 2.44 | 14.71% |
| 2026-03-24 | 1.10 | 1.11 | 1.09 | 1.10 | +0.73% | 1.97 | 11.65% |