易方达中证港股通消费主题ETF sh.513070
1.13
-0.88%
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 | 1.15 | 1.15 | 1.13 | 1.13 | -0.88% | 1.14 | 6.56% |
| 2026-05-21 | 1.15 | 1.16 | 1.14 | 1.14 | -0.61% | 0.64 | 3.60% |
| 2026-05-20 | 1.15 | 1.15 | 1.15 | 1.15 | -0.35% | 0.80 | 4.49% |
| 2026-05-19 | 1.15 | 1.16 | 1.15 | 1.15 | +0.35% | 0.66 | 3.65% |
| 2026-05-18 | 1.16 | 1.17 | 1.15 | 1.15 | -1.37% | 0.56 | 3.12% |
| 2026-05-15 | 1.17 | 1.18 | 1.16 | 1.17 | -0.85% | 0.53 | 2.92% |
| 2026-05-14 | 1.19 | 1.20 | 1.17 | 1.18 | -1.09% | 0.67 | 3.60% |
| 2026-05-13 | 1.20 | 1.20 | 1.19 | 1.19 | -0.17% | 0.63 | 3.36% |
| 2026-05-12 | 1.20 | 1.20 | 1.19 | 1.19 | -0.92% | 1.24 | 6.51% |
| 2026-05-11 | 1.20 | 1.20 | 1.19 | 1.20 | -0.25% | 0.61 | 3.15% |
| 2026-05-08 | 1.20 | 1.21 | 1.20 | 1.20 | -0.25% | 0.65 | 3.38% |
| 2026-05-07 | 1.20 | 1.21 | 1.20 | 1.21 | +1.26% | 0.78 | 4.04% |
| 2026-05-06 | 1.21 | 1.21 | 1.19 | 1.19 | -1.16% | 0.93 | 4.90% |
| 2026-04-30 | 1.21 | 1.22 | 1.20 | 1.21 | -0.33% | 0.78 | 4.02% |
| 2026-04-29 | 1.20 | 1.21 | 1.20 | 1.21 | +1.26% | 0.89 | 4.59% |
| 2026-04-28 | 1.21 | 1.21 | 1.19 | 1.20 | -0.91% | 0.45 | 2.36% |
| 2026-04-27 | 1.21 | 1.21 | 1.20 | 1.21 | -0.33% | 0.72 | 3.70% |
| 2026-04-24 | 1.20 | 1.21 | 1.20 | 1.21 | 0.00% | 1.57 | 7.93% |
| 2026-04-23 | 1.23 | 1.23 | 1.21 | 1.21 | -1.55% | 0.93 | 4.68% |
| 2026-04-22 | 1.24 | 1.24 | 1.23 | 1.23 | -1.36% | 0.47 | 2.34% |