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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.97 | 0.98 | 0.95 | 0.95 | -3.44% | 2.66 | 6.15% |
| 2026-03-20 | 1.01 | 1.02 | 0.99 | 0.99 | -2.56% | 4.30 | 9.57% |
| 2026-03-19 | 1.03 | 1.03 | 1.01 | 1.01 | -2.96% | 3.97 | 8.71% |
| 2026-03-18 | 1.04 | 1.05 | 1.03 | 1.05 | +0.58% | 2.97 | 6.51% |
| 2026-03-17 | 1.05 | 1.07 | 1.04 | 1.04 | 0.00% | 5.65 | 12.36% |
| 2026-03-16 | 1.01 | 1.04 | 1.00 | 1.04 | +3.17% | 3.22 | 7.27% |
| 2026-03-13 | 1.00 | 1.02 | 1.00 | 1.01 | -0.59% | 2.25 | 5.12% |
| 2026-03-12 | 1.02 | 1.03 | 1.00 | 1.01 | -0.78% | 2.30 | 5.21% |
| 2026-03-11 | 1.03 | 1.04 | 1.02 | 1.02 | 0.00% | 1.72 | 3.84% |
| 2026-03-10 | 1.01 | 1.02 | 1.01 | 1.02 | +2.71% | 2.66 | 5.98% |
| 2026-03-09 | 0.98 | 1.00 | 0.97 | 0.99 | -0.40% | 2.90 | 6.77% |
| 2026-03-06 | 0.97 | 1.00 | 0.97 | 1.00 | +2.57% | 2.61 | 6.01% |
| 2026-03-05 | 0.99 | 0.99 | 0.97 | 0.97 | +0.52% | 2.81 | 6.50% |
| 2026-03-04 | 0.98 | 0.99 | 0.96 | 0.97 | -1.62% | 3.77 | 8.77% |
| 2026-03-03 | 1.02 | 1.02 | 0.98 | 0.98 | -2.86% | 3.40 | 7.72% |
| 2026-03-02 | 1.02 | 1.03 | 1.01 | 1.01 | -2.87% | 2.96 | 6.67% |
| 2026-02-27 | 1.04 | 1.05 | 1.03 | 1.04 | -0.10% | 1.76 | 3.88% |
| 2026-02-26 | 1.07 | 1.07 | 1.04 | 1.04 | -2.43% | 1.82 | 3.96% |
| 2026-02-25 | 1.07 | 1.08 | 1.07 | 1.07 | +0.09% | 1.21 | 2.60% |
| 2026-02-24 | 1.09 | 1.09 | 1.07 | 1.07 | -2.46% | 1.85 | 4.03% |