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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.05 | 1.05 | 1.03 | 1.04 | -0.29% | 1.06 | 2.31% |
| 2026-04-20 | 1.04 | 1.05 | 1.04 | 1.04 | +0.48% | 1.47 | 3.18% |
| 2026-04-17 | 1.05 | 1.05 | 1.03 | 1.04 | -1.24% | 1.41 | 3.07% |
| 2026-04-16 | 1.03 | 1.05 | 1.03 | 1.05 | +3.14% | 2.34 | 5.08% |
| 2026-04-15 | 1.03 | 1.03 | 1.02 | 1.02 | +0.79% | 1.84 | 4.07% |
| 2026-04-14 | 1.02 | 1.02 | 1.00 | 1.01 | +0.50% | 2.49 | 5.58% |
| 2026-04-13 | 1.01 | 1.01 | 1.00 | 1.01 | -0.59% | 1.47 | 3.31% |
| 2026-04-10 | 1.01 | 1.03 | 1.01 | 1.01 | +0.70% | 2.38 | 5.27% |
| 2026-04-09 | 1.01 | 1.02 | 1.01 | 1.01 | -1.57% | 1.42 | 3.16% |
| 2026-04-08 | 1.00 | 1.02 | 1.00 | 1.02 | +4.71% | 3.15 | 6.99% |
| 2026-04-07 | 0.97 | 0.98 | 0.97 | 0.98 | +0.31% | 0.49 | 1.12% |
| 2026-04-03 | 0.98 | 0.99 | 0.97 | 0.97 | -0.41% | 0.92 | 2.12% |
| 2026-04-02 | 0.99 | 0.99 | 0.97 | 0.98 | -2.01% | 1.93 | 4.41% |
| 2026-04-01 | 0.99 | 1.00 | 0.98 | 1.00 | +2.89% | 2.23 | 5.07% |
| 2026-03-31 | 0.98 | 0.99 | 0.97 | 0.97 | -1.12% | 2.11 | 4.84% |
| 2026-03-30 | 0.98 | 0.99 | 0.97 | 0.98 | -2.00% | 2.34 | 5.38% |
| 2026-03-27 | 0.98 | 1.01 | 0.98 | 1.00 | +1.63% | 3.90 | 8.92% |
| 2026-03-26 | 1.00 | 1.01 | 0.98 | 0.98 | -2.09% | 1.80 | 4.09% |
| 2026-03-25 | 1.00 | 1.02 | 0.99 | 1.00 | +1.62% | 3.29 | 7.43% |
| 2026-03-24 | 0.98 | 0.99 | 0.96 | 0.99 | +3.56% | 3.22 | 7.44% |