国泰中证港股通科技ETF sh.513020
0.98
+1.97%
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 | 0.98 | 0.98 | 0.97 | 0.98 | +1.97% | 3.61 | 8.64% |
| 2026-05-21 | 0.99 | 0.99 | 0.96 | 0.96 | -1.63% | 6.03 | 14.31% |
| 2026-05-20 | 0.98 | 0.98 | 0.97 | 0.98 | 0.00% | 6.65 | 15.73% |
| 2026-05-19 | 0.97 | 0.98 | 0.97 | 0.98 | +0.31% | 2.21 | 5.23% |
| 2026-05-18 | 0.99 | 0.99 | 0.97 | 0.98 | -1.81% | 1.92 | 4.54% |
| 2026-05-15 | 1.02 | 1.02 | 0.99 | 0.99 | -2.74% | 2.74 | 6.32% |
| 2026-05-14 | 1.05 | 1.06 | 1.02 | 1.02 | -0.68% | 2.05 | 4.59% |
| 2026-05-13 | 1.03 | 1.04 | 1.02 | 1.03 | -0.19% | 1.51 | 3.40% |
| 2026-05-12 | 1.04 | 1.05 | 1.03 | 1.03 | -1.06% | 1.80 | 4.01% |
| 2026-05-11 | 1.04 | 1.04 | 1.03 | 1.04 | +0.10% | 1.90 | 4.23% |
| 2026-05-08 | 1.04 | 1.04 | 1.03 | 1.04 | -0.76% | 1.32 | 2.95% |
| 2026-05-07 | 1.04 | 1.05 | 1.03 | 1.05 | +2.84% | 2.76 | 6.11% |
| 2026-05-06 | 1.01 | 1.03 | 1.01 | 1.02 | +1.69% | 2.29 | 5.16% |
| 2026-04-30 | 1.00 | 1.01 | 0.99 | 1.00 | -0.20% | 1.10 | 2.53% |
| 2026-04-29 | 1.00 | 1.01 | 1.00 | 1.00 | +1.21% | 1.11 | 2.53% |
| 2026-04-28 | 1.01 | 1.01 | 0.99 | 0.99 | -1.97% | 1.53 | 3.49% |
| 2026-04-27 | 1.01 | 1.02 | 1.00 | 1.01 | +0.60% | 1.66 | 3.73% |
| 2026-04-24 | 0.99 | 1.01 | 0.98 | 1.01 | +0.70% | 1.80 | 4.09% |
| 2026-04-23 | 1.03 | 1.03 | 1.00 | 1.00 | -3.01% | 3.25 | 7.32% |
| 2026-04-22 | 1.03 | 1.03 | 1.03 | 1.03 | -0.96% | 0.95 | 2.09% |