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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.09 | 1.09 | 1.07 | 1.07 | -2.29% | 4.21 | 7.92% |
| 2026-03-20 | 1.09 | 1.10 | 1.08 | 1.09 | -0.09% | 3.27 | 6.01% |
| 2026-03-19 | 1.10 | 1.11 | 1.09 | 1.09 | -0.27% | 3.42 | 6.25% |
| 2026-03-18 | 1.10 | 1.10 | 1.08 | 1.10 | 0.00% | 2.90 | 5.19% |
| 2026-03-17 | 1.10 | 1.11 | 1.09 | 1.10 | -0.72% | 3.37 | 5.98% |
| 2026-03-16 | 1.11 | 1.12 | 1.10 | 1.10 | -0.18% | 2.64 | 4.66% |
| 2026-03-13 | 1.12 | 1.12 | 1.10 | 1.11 | -0.98% | 3.07 | 5.37% |
| 2026-03-12 | 1.11 | 1.12 | 1.10 | 1.12 | +1.45% | 4.32 | 7.55% |
| 2026-03-11 | 1.08 | 1.10 | 1.08 | 1.10 | +1.29% | 5.18 | 9.06% |
| 2026-03-10 | 1.08 | 1.09 | 1.07 | 1.09 | +0.09% | 7.84 | 13.03% |
| 2026-03-09 | 1.12 | 1.12 | 1.08 | 1.09 | -0.64% | 4.50 | 7.39% |
| 2026-03-06 | 1.09 | 1.09 | 1.08 | 1.09 | +0.55% | 3.63 | 5.92% |
| 2026-03-05 | 1.08 | 1.10 | 1.07 | 1.09 | +0.65% | 9.25 | 14.78% |
| 2026-03-04 | 1.10 | 1.10 | 1.07 | 1.08 | -1.73% | 9.87 | 15.81% |
| 2026-03-03 | 1.10 | 1.12 | 1.09 | 1.10 | +0.46% | 7.31 | 11.45% |
| 2026-03-02 | 1.09 | 1.10 | 1.07 | 1.09 | +1.77% | 5.88 | 9.34% |
| 2026-02-27 | 1.06 | 1.07 | 1.05 | 1.07 | +0.84% | 2.25 | 3.66% |
| 2026-02-26 | 1.08 | 1.08 | 1.06 | 1.07 | -0.65% | 2.14 | 3.47% |
| 2026-02-25 | 1.08 | 1.09 | 1.07 | 1.07 | -0.09% | 3.24 | 5.18% |
| 2026-02-24 | 1.05 | 1.08 | 1.05 | 1.07 | +3.17% | 2.48 | 4.00% |