景顺长城中证国新港股通央企红利ETF sh.520990
1.05
-0.28%
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 | 1.06 | 1.06 | 1.05 | 1.05 | -0.28% | 1.69 | 3.44% |
| 2026-05-21 | 1.06 | 1.07 | 1.05 | 1.06 | -0.94% | 2.27 | 4.48% |
| 2026-05-20 | 1.07 | 1.07 | 1.06 | 1.07 | -0.09% | 1.34 | 2.61% |
| 2026-05-19 | 1.06 | 1.07 | 1.06 | 1.07 | +0.28% | 1.83 | 3.57% |
| 2026-05-18 | 1.06 | 1.07 | 1.05 | 1.06 | +0.66% | 1.61 | 3.16% |
| 2026-05-15 | 1.07 | 1.07 | 1.06 | 1.06 | -1.21% | 1.12 | 2.19% |
| 2026-05-14 | 1.08 | 1.08 | 1.07 | 1.07 | -0.46% | 0.92 | 1.79% |
| 2026-05-13 | 1.08 | 1.09 | 1.07 | 1.08 | -0.55% | 1.06 | 2.04% |
| 2026-05-12 | 1.07 | 1.08 | 1.07 | 1.08 | +0.74% | 1.12 | 2.14% |
| 2026-05-11 | 1.07 | 1.08 | 1.07 | 1.07 | +0.28% | 1.47 | 2.84% |
| 2026-05-08 | 1.07 | 1.07 | 1.06 | 1.07 | -0.37% | 1.09 | 2.11% |
| 2026-05-07 | 1.09 | 1.09 | 1.07 | 1.07 | -1.47% | 1.70 | 3.26% |
| 2026-05-06 | 1.09 | 1.09 | 1.08 | 1.09 | -0.46% | 1.34 | 2.57% |
| 2026-04-30 | 1.10 | 1.10 | 1.09 | 1.10 | -0.72% | 1.08 | 2.04% |
| 2026-04-29 | 1.09 | 1.11 | 1.09 | 1.10 | +1.47% | 1.45 | 2.73% |
| 2026-04-28 | 1.08 | 1.09 | 1.08 | 1.09 | +0.28% | 1.22 | 2.34% |
| 2026-04-27 | 1.08 | 1.09 | 1.08 | 1.08 | +0.46% | 1.35 | 2.59% |
| 2026-04-24 | 1.08 | 1.08 | 1.07 | 1.08 | +0.37% | 0.87 | 1.67% |
| 2026-04-23 | 1.07 | 1.08 | 1.06 | 1.08 | +0.94% | 1.27 | 2.45% |
| 2026-04-22 | 1.06 | 1.07 | 1.06 | 1.07 | +0.09% | 0.97 | 1.90% |