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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.10 | 1.10 | 1.07 | 1.07 | -2.45% | 1.04 | 5.25% |
| 2026-02-12 | 1.10 | 1.11 | 1.09 | 1.10 | +0.73% | 1.17 | 5.74% |
| 2026-02-11 | 1.09 | 1.10 | 1.08 | 1.09 | +0.64% | 0.81 | 4.01% |
| 2026-02-10 | 1.08 | 1.09 | 1.08 | 1.09 | +0.28% | 0.71 | 3.54% |
| 2026-02-09 | 1.08 | 1.09 | 1.08 | 1.08 | +0.65% | 1.51 | 7.57% |
| 2026-02-06 | 1.07 | 1.08 | 1.06 | 1.08 | +0.37% | 1.26 | 6.36% |
| 2026-02-05 | 1.08 | 1.08 | 1.06 | 1.07 | -0.74% | 1.00 | 5.06% |
| 2026-02-04 | 1.06 | 1.08 | 1.06 | 1.08 | +1.98% | 1.50 | 7.52% |
| 2026-02-03 | 1.05 | 1.06 | 1.05 | 1.06 | +1.34% | 0.88 | 4.48% |
| 2026-02-02 | 1.08 | 1.08 | 1.04 | 1.05 | -3.77% | 1.01 | 5.17% |
| 2026-01-30 | 1.11 | 1.12 | 1.08 | 1.09 | -1.54% | 0.97 | 4.75% |
| 2026-01-29 | 1.11 | 1.12 | 1.10 | 1.10 | +0.09% | 1.61 | 7.97% |
| 2026-01-28 | 1.07 | 1.11 | 1.07 | 1.10 | +3.37% | 1.34 | 6.75% |
| 2026-01-27 | 1.06 | 1.07 | 1.06 | 1.07 | +0.19% | 0.91 | 4.75% |
| 2026-01-26 | 1.04 | 1.07 | 1.04 | 1.06 | +2.31% | 0.76 | 4.04% |
| 2026-01-23 | 1.05 | 1.06 | 1.04 | 1.04 | -0.95% | 0.47 | 2.54% |
| 2026-01-22 | 1.04 | 1.05 | 1.04 | 1.05 | +1.55% | 0.86 | 4.57% |
| 2026-01-21 | 1.03 | 1.04 | 1.03 | 1.03 | +0.29% | 0.23 | 1.25% |
| 2026-01-20 | 1.03 | 1.04 | 1.02 | 1.03 | +0.10% | 0.47 | 2.51% |
| 2026-01-19 | 1.03 | 1.03 | 1.02 | 1.03 | +0.10% | 0.73 | 3.85% |