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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.85 | 1.85 | 1.83 | 1.84 | -0.49% | 31.58 | 14.37% |
| 2026-04-20 | 1.85 | 1.85 | 1.84 | 1.85 | +0.43% | 45.24 | 20.49% |
| 2026-04-17 | 1.85 | 1.85 | 1.83 | 1.84 | -0.76% | 44.06 | 20.02% |
| 2026-04-16 | 1.84 | 1.87 | 1.83 | 1.85 | +1.53% | 75.84 | 34.21% |
| 2026-04-15 | 1.84 | 1.85 | 1.82 | 1.82 | 0.00% | 41.45 | 18.91% |
| 2026-04-14 | 1.84 | 1.84 | 1.81 | 1.82 | +0.88% | 52.93 | 24.13% |
| 2026-04-13 | 1.81 | 1.82 | 1.80 | 1.81 | -1.04% | 57.37 | 26.38% |
| 2026-04-10 | 1.78 | 1.87 | 1.77 | 1.83 | +4.52% | 179.88 | 80.71% |
| 2026-04-09 | 1.76 | 1.77 | 1.75 | 1.75 | -1.85% | 36.43 | 17.12% |
| 2026-04-08 | 1.74 | 1.79 | 1.74 | 1.78 | +5.13% | 87.13 | 39.65% |
| 2026-04-07 | 1.70 | 1.71 | 1.69 | 1.70 | +0.06% | 15.51 | 7.35% |
| 2026-04-03 | 1.72 | 1.72 | 1.69 | 1.69 | -0.88% | 17.16 | 8.08% |
| 2026-04-02 | 1.73 | 1.73 | 1.70 | 1.71 | -1.84% | 34.64 | 16.24% |
| 2026-04-01 | 1.74 | 1.75 | 1.72 | 1.74 | +2.29% | 58.02 | 26.42% |
| 2026-03-31 | 1.73 | 1.75 | 1.70 | 1.70 | -1.62% | 61.09 | 28.05% |
| 2026-03-30 | 1.73 | 1.74 | 1.71 | 1.73 | -1.48% | 50.38 | 23.09% |
| 2026-03-27 | 1.73 | 1.77 | 1.72 | 1.76 | +0.98% | 57.09 | 25.63% |
| 2026-03-26 | 1.79 | 1.79 | 1.73 | 1.74 | -2.47% | 43.68 | 19.55% |
| 2026-03-25 | 1.78 | 1.80 | 1.77 | 1.78 | +1.42% | 62.07 | 27.28% |
| 2026-03-24 | 1.74 | 1.76 | 1.72 | 1.76 | +2.69% | 82.65 | 36.27% |