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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.05 | 1.07 | 1.05 | 1.06 | +0.95% | 1.01 | 1.98% |
| 2026-04-20 | 1.06 | 1.06 | 1.05 | 1.05 | -0.47% | 1.45 | 2.88% |
| 2026-04-17 | 1.06 | 1.06 | 1.06 | 1.06 | -0.19% | 0.66 | 1.29% |
| 2026-04-16 | 1.06 | 1.07 | 1.06 | 1.06 | +0.28% | 1.04 | 2.05% |
| 2026-04-15 | 1.06 | 1.06 | 1.05 | 1.06 | -0.47% | 1.18 | 2.34% |
| 2026-04-14 | 1.06 | 1.07 | 1.06 | 1.06 | 0.00% | 1.07 | 2.09% |
| 2026-04-13 | 1.07 | 1.07 | 1.06 | 1.06 | -0.09% | 1.14 | 2.24% |
| 2026-04-10 | 1.07 | 1.07 | 1.06 | 1.06 | -0.19% | 1.21 | 2.36% |
| 2026-04-09 | 1.06 | 1.07 | 1.06 | 1.07 | +0.28% | 1.49 | 2.93% |
| 2026-04-08 | 1.06 | 1.07 | 1.06 | 1.06 | -0.19% | 2.05 | 4.04% |
| 2026-04-07 | 1.06 | 1.07 | 1.06 | 1.07 | +0.66% | 0.68 | 1.33% |
| 2026-04-03 | 1.06 | 1.06 | 1.06 | 1.06 | -0.09% | 0.77 | 1.52% |
| 2026-04-02 | 1.06 | 1.07 | 1.06 | 1.06 | -0.09% | 2.77 | 5.61% |
| 2026-04-01 | 1.06 | 1.07 | 1.06 | 1.06 | +0.38% | 3.42 | 6.89% |
| 2026-03-31 | 1.08 | 1.08 | 1.05 | 1.06 | -1.86% | 3.57 | 7.23% |
| 2026-03-30 | 1.08 | 1.08 | 1.07 | 1.08 | -0.37% | 2.78 | 5.56% |
| 2026-03-27 | 1.08 | 1.08 | 1.07 | 1.08 | +0.09% | 2.79 | 5.59% |
| 2026-03-26 | 1.08 | 1.08 | 1.07 | 1.08 | +0.65% | 5.30 | 10.60% |
| 2026-03-25 | 1.08 | 1.08 | 1.06 | 1.07 | -0.46% | 3.35 | 6.71% |
| 2026-03-24 | 1.07 | 1.08 | 1.07 | 1.08 | +1.03% | 5.04 | 9.50% |