易方达中证香港证券投资主题ETF sh.513090
1.78
-0.67%
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 | 1.81 | 1.81 | 1.78 | 1.78 | -0.67% | 40.98 | 19.92% |
| 2026-05-21 | 1.80 | 1.86 | 1.79 | 1.79 | +0.28% | 90.96 | 41.91% |
| 2026-05-20 | 1.79 | 1.80 | 1.78 | 1.79 | -0.78% | 38.04 | 17.99% |
| 2026-05-19 | 1.78 | 1.81 | 1.77 | 1.80 | +1.29% | 51.31 | 24.21% |
| 2026-05-18 | 1.80 | 1.81 | 1.77 | 1.78 | -1.11% | 36.62 | 17.26% |
| 2026-05-15 | 1.83 | 1.83 | 1.78 | 1.80 | -1.80% | 46.70 | 21.78% |
| 2026-05-14 | 1.88 | 1.88 | 1.83 | 1.83 | -1.72% | 48.91 | 22.21% |
| 2026-05-13 | 1.88 | 1.88 | 1.85 | 1.86 | -0.59% | 46.37 | 21.22% |
| 2026-05-12 | 1.89 | 1.90 | 1.87 | 1.87 | -0.21% | 67.08 | 30.34% |
| 2026-05-11 | 1.86 | 1.89 | 1.83 | 1.88 | +1.02% | 87.98 | 40.28% |
| 2026-05-08 | 1.87 | 1.88 | 1.85 | 1.86 | -1.12% | 35.36 | 16.21% |
| 2026-05-07 | 1.89 | 1.90 | 1.87 | 1.88 | +0.32% | 47.86 | 21.79% |
| 2026-05-06 | 1.86 | 1.89 | 1.85 | 1.87 | +1.46% | 68.27 | 31.10% |
| 2026-04-30 | 1.86 | 1.90 | 1.85 | 1.85 | -0.81% | 61.42 | 28.07% |
| 2026-04-29 | 1.84 | 1.86 | 1.83 | 1.86 | +1.69% | 57.92 | 26.50% |
| 2026-04-28 | 1.82 | 1.86 | 1.82 | 1.83 | +0.72% | 72.23 | 33.16% |
| 2026-04-27 | 1.82 | 1.84 | 1.81 | 1.82 | 0.00% | 37.24 | 17.09% |
| 2026-04-24 | 1.82 | 1.82 | 1.80 | 1.82 | -0.60% | 33.61 | 15.54% |
| 2026-04-23 | 1.85 | 1.85 | 1.82 | 1.83 | -1.40% | 36.72 | 16.73% |
| 2026-04-22 | 1.83 | 1.87 | 1.83 | 1.85 | +0.92% | 69.90 | 31.56% |