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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.24 | 1.25 | 1.24 | 1.25 | +0.73% | 0.86 | 4.23% |
| 2026-04-20 | 1.22 | 1.24 | 1.22 | 1.24 | +1.89% | 0.74 | 3.68% |
| 2026-04-17 | 1.23 | 1.23 | 1.21 | 1.21 | -1.30% | 0.40 | 2.03% |
| 2026-04-16 | 1.23 | 1.24 | 1.23 | 1.23 | +0.57% | 0.51 | 2.53% |
| 2026-04-15 | 1.23 | 1.24 | 1.22 | 1.22 | -0.24% | 0.51 | 2.53% |
| 2026-04-14 | 1.22 | 1.23 | 1.22 | 1.23 | +0.74% | 0.60 | 3.01% |
| 2026-04-13 | 1.23 | 1.23 | 1.21 | 1.22 | -1.46% | 0.46 | 2.29% |
| 2026-04-10 | 1.24 | 1.24 | 1.23 | 1.24 | +0.32% | 0.61 | 2.99% |
| 2026-04-09 | 1.23 | 1.24 | 1.23 | 1.23 | -0.32% | 0.74 | 3.63% |
| 2026-04-08 | 1.24 | 1.25 | 1.23 | 1.24 | +1.90% | 1.18 | 5.81% |
| 2026-04-07 | 1.21 | 1.22 | 1.21 | 1.21 | +0.41% | 0.19 | 0.93% |
| 2026-04-03 | 1.21 | 1.22 | 1.21 | 1.21 | -0.33% | 0.28 | 1.38% |
| 2026-04-02 | 1.21 | 1.22 | 1.21 | 1.21 | -0.90% | 0.94 | 4.71% |
| 2026-04-01 | 1.22 | 1.22 | 1.20 | 1.22 | +2.09% | 1.00 | 4.97% |
| 2026-03-31 | 1.22 | 1.22 | 1.20 | 1.20 | -0.50% | 1.10 | 5.55% |
| 2026-03-30 | 1.19 | 1.21 | 1.19 | 1.20 | -1.31% | 1.13 | 5.71% |
| 2026-03-27 | 1.21 | 1.23 | 1.21 | 1.22 | +0.66% | 0.95 | 4.75% |
| 2026-03-26 | 1.24 | 1.24 | 1.21 | 1.21 | -2.65% | 4.22 | 21.37% |
| 2026-03-25 | 1.28 | 1.29 | 1.24 | 1.24 | -2.12% | 3.25 | 15.86% |
| 2026-03-24 | 1.24 | 1.27 | 1.23 | 1.27 | +4.18% | 2.37 | 11.54% |