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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.42 | 1.42 | 1.40 | 1.41 | -0.49% | 1.35 | 5.63% |
| 2026-02-12 | 1.44 | 1.44 | 1.41 | 1.42 | -1.25% | 3.52 | 15.11% |
| 2026-02-11 | 1.45 | 1.45 | 1.43 | 1.44 | -0.69% | 5.46 | 27.89% |
| 2026-02-10 | 1.44 | 1.45 | 1.43 | 1.45 | +0.77% | 3.24 | 17.49% |
| 2026-02-09 | 1.43 | 1.44 | 1.42 | 1.43 | +1.56% | 3.89 | 23.05% |
| 2026-02-06 | 1.40 | 1.42 | 1.40 | 1.41 | +0.36% | 4.80 | 33.58% |
| 2026-02-05 | 1.38 | 1.44 | 1.38 | 1.41 | +2.10% | 5.87 | 47.56% |
| 2026-02-04 | 1.36 | 1.38 | 1.35 | 1.38 | +1.32% | 1.27 | 10.86% |
| 2026-02-03 | 1.34 | 1.36 | 1.34 | 1.36 | +1.87% | 2.42 | 20.47% |
| 2026-02-02 | 1.35 | 1.36 | 1.33 | 1.33 | -1.69% | 1.18 | 10.22% |
| 2026-01-30 | 1.38 | 1.39 | 1.36 | 1.36 | -2.16% | 1.30 | 11.53% |
| 2026-01-29 | 1.36 | 1.39 | 1.35 | 1.39 | +1.91% | 1.69 | 15.91% |
| 2026-01-28 | 1.35 | 1.38 | 1.34 | 1.36 | +0.67% | 2.72 | 27.78% |
| 2026-01-27 | 1.35 | 1.40 | 1.34 | 1.35 | +0.37% | 1.73 | 19.62% |
| 2026-01-26 | 1.36 | 1.36 | 1.34 | 1.35 | -0.44% | 0.29 | 3.35% |
| 2026-01-23 | 1.36 | 1.37 | 1.35 | 1.35 | +0.59% | 0.45 | 5.09% |
| 2026-01-22 | 1.33 | 1.35 | 1.33 | 1.35 | +1.51% | 0.51 | 5.88% |
| 2026-01-21 | 1.34 | 1.35 | 1.32 | 1.33 | -0.97% | 0.71 | 8.36% |
| 2026-01-20 | 1.32 | 1.34 | 1.32 | 1.34 | +1.75% | 0.78 | 9.20% |
| 2026-01-19 | 1.31 | 1.33 | 1.30 | 1.32 | +0.15% | 0.45 | 5.43% |