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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.36 | 1.37 | 1.34 | 1.36 | -0.95% | 7.07 | 7.04% |
| 2026-02-12 | 1.40 | 1.40 | 1.36 | 1.38 | -1.79% | 5.23 | 5.19% |
| 2026-02-11 | 1.39 | 1.41 | 1.39 | 1.40 | +1.01% | 6.41 | 6.31% |
| 2026-02-10 | 1.39 | 1.40 | 1.38 | 1.39 | -0.36% | 5.62 | 5.58% |
| 2026-02-09 | 1.39 | 1.40 | 1.38 | 1.39 | +1.90% | 6.01 | 5.98% |
| 2026-02-06 | 1.36 | 1.38 | 1.35 | 1.36 | -1.23% | 7.53 | 7.62% |
| 2026-02-05 | 1.36 | 1.38 | 1.35 | 1.38 | -0.36% | 9.34 | 9.74% |
| 2026-02-04 | 1.41 | 1.41 | 1.36 | 1.39 | -2.32% | 8.56 | 9.01% |
| 2026-02-03 | 1.44 | 1.44 | 1.38 | 1.42 | -0.14% | 9.96 | 10.34% |
| 2026-02-02 | 1.46 | 1.46 | 1.42 | 1.42 | -3.59% | 4.93 | 5.04% |
| 2026-01-30 | 1.49 | 1.50 | 1.47 | 1.48 | -2.38% | 5.06 | 5.05% |
| 2026-01-29 | 1.50 | 1.53 | 1.49 | 1.51 | +0.47% | 5.48 | 5.36% |
| 2026-01-28 | 1.48 | 1.50 | 1.48 | 1.50 | +1.35% | 11.05 | 10.96% |
| 2026-01-27 | 1.47 | 1.49 | 1.46 | 1.48 | +1.09% | 5.77 | 5.82% |
| 2026-01-26 | 1.48 | 1.48 | 1.46 | 1.47 | -1.01% | 3.55 | 3.59% |
| 2026-01-23 | 1.48 | 1.49 | 1.48 | 1.48 | +1.16% | 8.16 | 8.21% |
| 2026-01-22 | 1.48 | 1.49 | 1.46 | 1.47 | -0.14% | 8.66 | 8.81% |
| 2026-01-21 | 1.45 | 1.47 | 1.45 | 1.47 | +0.62% | 11.07 | 11.38% |
| 2026-01-20 | 1.47 | 1.48 | 1.45 | 1.46 | -0.82% | 14.20 | 14.55% |
| 2026-01-19 | 1.48 | 1.49 | 1.47 | 1.47 | -2.00% | 13.33 | 13.55% |