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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.11 | 1.11 | 1.09 | 1.09 | -1.89% | 1.80 | 10.65% |
| 2026-03-20 | 1.12 | 1.12 | 1.11 | 1.11 | -0.27% | 1.30 | 7.48% |
| 2026-03-19 | 1.12 | 1.13 | 1.11 | 1.12 | -0.36% | 1.68 | 9.59% |
| 2026-03-18 | 1.12 | 1.13 | 1.10 | 1.12 | +0.09% | 1.30 | 7.01% |
| 2026-03-17 | 1.13 | 1.14 | 1.12 | 1.12 | -0.71% | 1.78 | 9.28% |
| 2026-03-16 | 1.13 | 1.14 | 1.12 | 1.13 | -0.35% | 2.86 | 14.81% |
| 2026-03-13 | 1.14 | 1.15 | 1.12 | 1.13 | -0.70% | 1.57 | 8.10% |
| 2026-03-12 | 1.13 | 1.15 | 1.13 | 1.14 | +1.33% | 2.47 | 12.68% |
| 2026-03-11 | 1.11 | 1.13 | 1.11 | 1.12 | +1.26% | 1.93 | 9.98% |
| 2026-03-10 | 1.11 | 1.14 | 1.11 | 1.13 | +0.18% | 2.52 | 12.51% |
| 2026-03-09 | 1.16 | 1.17 | 1.12 | 1.13 | -0.88% | 5.17 | 26.12% |
| 2026-03-06 | 1.13 | 1.14 | 1.12 | 1.14 | +0.18% | 1.53 | 7.76% |
| 2026-03-05 | 1.13 | 1.15 | 1.12 | 1.13 | +1.16% | 2.52 | 12.12% |
| 2026-03-04 | 1.14 | 1.14 | 1.11 | 1.12 | -1.67% | 3.47 | 16.90% |
| 2026-03-03 | 1.14 | 1.16 | 1.13 | 1.14 | +0.62% | 3.43 | 16.35% |
| 2026-03-02 | 1.14 | 1.14 | 1.11 | 1.13 | +1.71% | 2.03 | 9.84% |
| 2026-02-27 | 1.10 | 1.11 | 1.09 | 1.11 | +1.00% | 1.52 | 7.53% |
| 2026-02-26 | 1.11 | 1.12 | 1.10 | 1.10 | -0.72% | 0.68 | 3.35% |
| 2026-02-25 | 1.11 | 1.13 | 1.11 | 1.11 | 0.00% | 1.11 | 5.41% |
| 2026-02-24 | 1.10 | 1.11 | 1.10 | 1.11 | +3.35% | 1.19 | 5.86% |