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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.09 | 1.10 | 1.08 | 1.10 | -0.45% | 1.71 | 3.68% |
| 2026-02-12 | 1.11 | 1.11 | 1.10 | 1.10 | -1.08% | 1.65 | 3.52% |
| 2026-02-11 | 1.10 | 1.12 | 1.10 | 1.11 | +0.91% | 1.59 | 3.37% |
| 2026-02-10 | 1.11 | 1.12 | 1.10 | 1.10 | +0.09% | 2.00 | 4.24% |
| 2026-02-09 | 1.10 | 1.10 | 1.09 | 1.10 | +1.94% | 2.41 | 5.15% |
| 2026-02-06 | 1.07 | 1.09 | 1.07 | 1.08 | -0.37% | 1.62 | 3.51% |
| 2026-02-05 | 1.08 | 1.09 | 1.07 | 1.09 | -0.73% | 2.77 | 6.15% |
| 2026-02-04 | 1.09 | 1.10 | 1.07 | 1.09 | -0.91% | 2.52 | 5.58% |
| 2026-02-03 | 1.11 | 1.12 | 1.08 | 1.10 | +0.18% | 2.96 | 6.50% |
| 2026-02-02 | 1.14 | 1.14 | 1.10 | 1.10 | -4.26% | 3.01 | 6.51% |
| 2026-01-30 | 1.17 | 1.17 | 1.15 | 1.15 | -1.88% | 1.39 | 2.90% |
| 2026-01-29 | 1.18 | 1.19 | 1.17 | 1.17 | -1.10% | 2.12 | 4.34% |
| 2026-01-28 | 1.16 | 1.19 | 1.16 | 1.19 | +2.33% | 3.23 | 6.63% |
| 2026-01-27 | 1.15 | 1.16 | 1.14 | 1.16 | +1.05% | 1.15 | 2.41% |
| 2026-01-26 | 1.17 | 1.17 | 1.14 | 1.15 | -1.88% | 1.53 | 3.20% |
| 2026-01-23 | 1.17 | 1.17 | 1.16 | 1.17 | +1.21% | 1.29 | 2.66% |
| 2026-01-22 | 1.17 | 1.17 | 1.15 | 1.16 | 0.00% | 1.48 | 3.07% |
| 2026-01-21 | 1.14 | 1.16 | 1.14 | 1.16 | +0.79% | 1.64 | 3.44% |
| 2026-01-20 | 1.16 | 1.17 | 1.14 | 1.15 | -1.63% | 2.00 | 4.18% |
| 2026-01-19 | 1.18 | 1.18 | 1.16 | 1.17 | -1.60% | 1.35 | 2.76% |