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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.25 | 1.26 | 1.14 | 1.22 | -3.79% | 1.64 | 8.11% |
| 2026-03-20 | 1.28 | 1.29 | 1.27 | 1.27 | -0.70% | 0.81 | 3.83% |
| 2026-03-19 | 1.29 | 1.31 | 1.27 | 1.28 | -2.44% | 0.98 | 4.67% |
| 2026-03-18 | 1.31 | 1.31 | 1.30 | 1.31 | +0.08% | 1.70 | 8.00% |
| 2026-03-17 | 1.30 | 1.33 | 1.30 | 1.31 | +1.00% | 3.36 | 15.71% |
| 2026-03-16 | 1.28 | 1.30 | 1.27 | 1.29 | +1.57% | 1.25 | 5.99% |
| 2026-03-13 | 1.28 | 1.29 | 1.27 | 1.27 | -0.93% | 1.22 | 5.83% |
| 2026-03-12 | 1.29 | 1.30 | 1.28 | 1.29 | -1.15% | 1.25 | 5.90% |
| 2026-03-11 | 1.31 | 1.32 | 1.30 | 1.30 | -0.38% | 1.19 | 5.53% |
| 2026-03-10 | 1.31 | 1.32 | 1.30 | 1.31 | +0.62% | 1.39 | 6.32% |
| 2026-03-09 | 1.30 | 1.30 | 1.27 | 1.30 | -1.67% | 1.03 | 4.78% |
| 2026-03-06 | 1.29 | 1.32 | 1.29 | 1.32 | +2.32% | 1.02 | 4.63% |
| 2026-03-05 | 1.31 | 1.31 | 1.28 | 1.29 | -0.23% | 0.95 | 4.26% |
| 2026-03-04 | 1.30 | 1.32 | 1.28 | 1.29 | -1.45% | 1.14 | 5.10% |
| 2026-03-03 | 1.35 | 1.35 | 1.31 | 1.31 | -2.88% | 1.45 | 6.36% |
| 2026-03-02 | 1.35 | 1.37 | 1.34 | 1.35 | -1.39% | 1.42 | 6.14% |
| 2026-02-27 | 1.37 | 1.38 | 1.37 | 1.37 | 0.00% | 1.08 | 4.62% |
| 2026-02-26 | 1.40 | 1.40 | 1.37 | 1.37 | -1.86% | 2.11 | 8.86% |
| 2026-02-25 | 1.40 | 1.42 | 1.39 | 1.40 | -0.36% | 2.54 | 10.52% |
| 2026-02-24 | 1.41 | 1.41 | 1.40 | 1.40 | -0.57% | 1.14 | 4.73% |