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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.19 | 1.19 | 1.17 | 1.18 | -0.93% | 3.63 | 4.11% |
| 2026-04-20 | 1.18 | 1.19 | 1.17 | 1.19 | +1.37% | 5.14 | 5.78% |
| 2026-04-17 | 1.18 | 1.18 | 1.16 | 1.17 | -1.18% | 3.77 | 4.28% |
| 2026-04-16 | 1.16 | 1.19 | 1.16 | 1.19 | +3.31% | 5.52 | 6.31% |
| 2026-04-15 | 1.15 | 1.16 | 1.14 | 1.15 | +1.59% | 7.15 | 8.35% |
| 2026-04-14 | 1.14 | 1.15 | 1.12 | 1.13 | +0.80% | 3.36 | 4.00% |
| 2026-04-13 | 1.13 | 1.13 | 1.12 | 1.12 | -1.75% | 2.97 | 3.56% |
| 2026-04-10 | 1.15 | 1.17 | 1.14 | 1.14 | -0.52% | 4.63 | 5.41% |
| 2026-04-09 | 1.15 | 1.16 | 1.14 | 1.15 | -1.88% | 5.62 | 6.59% |
| 2026-04-08 | 1.14 | 1.17 | 1.13 | 1.17 | +5.70% | 7.43 | 8.60% |
| 2026-04-07 | 1.10 | 1.11 | 1.10 | 1.10 | +0.55% | 1.34 | 1.62% |
| 2026-04-03 | 1.10 | 1.11 | 1.10 | 1.10 | 0.00% | 1.00 | 1.21% |
| 2026-04-02 | 1.12 | 1.12 | 1.09 | 1.10 | -3.26% | 5.18 | 6.30% |
| 2026-04-01 | 1.13 | 1.14 | 1.12 | 1.14 | +2.62% | 5.68 | 6.75% |
| 2026-03-31 | 1.12 | 1.13 | 1.10 | 1.11 | -1.51% | 6.69 | 8.05% |
| 2026-03-30 | 1.12 | 1.13 | 1.11 | 1.12 | -2.18% | 4.94 | 5.91% |
| 2026-03-27 | 1.14 | 1.16 | 1.13 | 1.15 | +0.44% | 6.47 | 7.56% |
| 2026-03-26 | 1.17 | 1.17 | 1.14 | 1.14 | -2.05% | 6.43 | 7.46% |
| 2026-03-25 | 1.16 | 1.19 | 1.14 | 1.17 | +2.01% | 10.57 | 12.14% |
| 2026-03-24 | 1.13 | 1.15 | 1.12 | 1.15 | +2.88% | 8.78 | 10.27% |