易方达中证港股通互联网ETF sh.513040
1.04
+0.29%
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 | 1.05 | 1.05 | 1.03 | 1.04 | +0.29% | 6.04 | 7.91% |
| 2026-05-21 | 1.08 | 1.08 | 1.04 | 1.04 | -2.89% | 5.91 | 7.57% |
| 2026-05-20 | 1.09 | 1.09 | 1.07 | 1.07 | -2.01% | 4.54 | 5.72% |
| 2026-05-19 | 1.08 | 1.10 | 1.08 | 1.09 | +1.39% | 6.09 | 7.49% |
| 2026-05-18 | 1.09 | 1.09 | 1.07 | 1.08 | -1.55% | 5.95 | 7.36% |
| 2026-05-15 | 1.13 | 1.13 | 1.09 | 1.10 | -3.18% | 5.20 | 6.29% |
| 2026-05-14 | 1.17 | 1.18 | 1.13 | 1.13 | +0.18% | 6.94 | 8.08% |
| 2026-05-13 | 1.12 | 1.14 | 1.11 | 1.13 | +0.18% | 8.09 | 9.47% |
| 2026-05-12 | 1.14 | 1.15 | 1.13 | 1.13 | -1.14% | 4.69 | 5.43% |
| 2026-05-11 | 1.15 | 1.15 | 1.13 | 1.14 | -1.55% | 5.00 | 5.78% |
| 2026-05-08 | 1.14 | 1.16 | 1.14 | 1.16 | +0.87% | 4.70 | 5.40% |
| 2026-05-07 | 1.14 | 1.15 | 1.14 | 1.15 | +2.59% | 5.17 | 5.94% |
| 2026-05-06 | 1.12 | 1.13 | 1.11 | 1.12 | +2.00% | 6.11 | 7.19% |
| 2026-04-30 | 1.10 | 1.11 | 1.09 | 1.10 | -1.17% | 4.57 | 5.50% |
| 2026-04-29 | 1.10 | 1.11 | 1.10 | 1.11 | +1.65% | 3.82 | 4.54% |
| 2026-04-28 | 1.11 | 1.11 | 1.09 | 1.09 | -2.15% | 3.60 | 4.34% |
| 2026-04-27 | 1.13 | 1.13 | 1.11 | 1.12 | -1.06% | 3.87 | 4.58% |
| 2026-04-24 | 1.12 | 1.14 | 1.11 | 1.13 | -0.35% | 4.13 | 4.87% |
| 2026-04-23 | 1.15 | 1.15 | 1.13 | 1.13 | -1.56% | 3.40 | 3.97% |
| 2026-04-22 | 1.17 | 1.17 | 1.15 | 1.15 | -2.13% | 3.93 | 4.54% |