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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.06 | 1.06 | 1.04 | 1.04 | -2.16% | 2.22 | 3.68% |
| 2026-02-12 | 1.06 | 1.07 | 1.06 | 1.06 | +0.57% | 1.91 | 3.12% |
| 2026-02-11 | 1.05 | 1.06 | 1.04 | 1.06 | +0.86% | 1.16 | 1.92% |
| 2026-02-10 | 1.05 | 1.05 | 1.04 | 1.05 | +0.58% | 1.20 | 1.98% |
| 2026-02-09 | 1.05 | 1.05 | 1.04 | 1.04 | +0.19% | 1.85 | 3.07% |
| 2026-02-06 | 1.03 | 1.05 | 1.02 | 1.04 | +0.48% | 1.89 | 3.16% |
| 2026-02-05 | 1.04 | 1.04 | 1.02 | 1.04 | -0.86% | 1.52 | 2.56% |
| 2026-02-04 | 1.03 | 1.05 | 1.03 | 1.04 | +1.75% | 2.51 | 4.18% |
| 2026-02-03 | 1.02 | 1.03 | 1.01 | 1.03 | +1.18% | 2.02 | 3.44% |
| 2026-02-02 | 1.04 | 1.04 | 1.01 | 1.01 | -3.88% | 2.84 | 4.85% |
| 2026-01-30 | 1.08 | 1.08 | 1.05 | 1.06 | -1.58% | 5.57 | 9.45% |
| 2026-01-29 | 1.06 | 1.08 | 1.06 | 1.07 | +0.75% | 4.74 | 8.11% |
| 2026-01-28 | 1.03 | 1.07 | 1.03 | 1.06 | +3.90% | 3.62 | 6.25% |
| 2026-01-27 | 1.02 | 1.03 | 1.02 | 1.02 | 0.00% | 1.79 | 3.17% |
| 2026-01-26 | 1.01 | 1.03 | 1.01 | 1.02 | +2.19% | 3.00 | 5.27% |
| 2026-01-23 | 1.01 | 1.02 | 1.00 | 1.00 | -1.18% | 2.69 | 4.75% |
| 2026-01-22 | 1.00 | 1.02 | 1.00 | 1.01 | +1.70% | 4.13 | 7.20% |
| 2026-01-21 | 1.00 | 1.00 | 0.99 | 1.00 | 0.00% | 1.75 | 3.09% |
| 2026-01-20 | 0.99 | 1.00 | 0.99 | 1.00 | +0.40% | 1.66 | 2.93% |
| 2026-01-19 | 0.99 | 1.00 | 0.99 | 0.99 | -0.10% | 2.15 | 3.79% |