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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.14 | 1.15 | 1.11 | 1.11 | -4.22% | 10.28 | 12.27% |
| 2026-03-20 | 1.19 | 1.20 | 1.16 | 1.16 | -3.73% | 5.80 | 6.63% |
| 2026-03-19 | 1.22 | 1.23 | 1.20 | 1.21 | -2.66% | 6.31 | 7.01% |
| 2026-03-18 | 1.23 | 1.24 | 1.22 | 1.24 | +0.65% | 7.73 | 8.45% |
| 2026-03-17 | 1.24 | 1.26 | 1.23 | 1.23 | -0.08% | 6.71 | 7.24% |
| 2026-03-16 | 1.21 | 1.23 | 1.20 | 1.23 | +2.49% | 6.63 | 7.33% |
| 2026-03-13 | 1.20 | 1.22 | 1.20 | 1.20 | -0.08% | 4.85 | 5.41% |
| 2026-03-12 | 1.21 | 1.23 | 1.20 | 1.20 | -1.47% | 4.44 | 4.94% |
| 2026-03-11 | 1.24 | 1.24 | 1.22 | 1.22 | -0.73% | 5.91 | 6.44% |
| 2026-03-10 | 1.22 | 1.24 | 1.21 | 1.23 | +2.67% | 8.04 | 8.77% |
| 2026-03-09 | 1.17 | 1.21 | 1.16 | 1.20 | -0.66% | 9.27 | 10.47% |
| 2026-03-06 | 1.17 | 1.21 | 1.17 | 1.21 | +2.72% | 7.53 | 8.41% |
| 2026-03-05 | 1.19 | 1.20 | 1.17 | 1.18 | +0.09% | 6.16 | 6.74% |
| 2026-03-04 | 1.18 | 1.20 | 1.17 | 1.17 | -1.59% | 6.76 | 7.44% |
| 2026-03-03 | 1.23 | 1.23 | 1.19 | 1.19 | -2.05% | 9.84 | 10.59% |
| 2026-03-02 | 1.25 | 1.25 | 1.22 | 1.22 | -4.32% | 8.20 | 8.67% |
| 2026-02-27 | 1.27 | 1.29 | 1.26 | 1.27 | -0.08% | 4.34 | 4.42% |
| 2026-02-26 | 1.31 | 1.31 | 1.27 | 1.27 | -2.15% | 4.41 | 4.49% |
| 2026-02-25 | 1.31 | 1.31 | 1.30 | 1.30 | +0.08% | 4.08 | 4.07% |
| 2026-02-24 | 1.34 | 1.34 | 1.30 | 1.30 | -4.48% | 5.78 | 5.88% |