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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.78 | 1.79 | 1.71 | 1.71 | -5.62% | 78.89 | 35.49% |
| 2026-03-20 | 1.83 | 1.84 | 1.81 | 1.81 | -0.38% | 51.86 | 22.25% |
| 2026-03-19 | 1.83 | 1.84 | 1.82 | 1.82 | -1.73% | 52.65 | 22.56% |
| 2026-03-18 | 1.85 | 1.86 | 1.83 | 1.85 | +0.16% | 51.82 | 21.99% |
| 2026-03-17 | 1.83 | 1.90 | 1.82 | 1.85 | +1.48% | 111.75 | 46.62% |
| 2026-03-16 | 1.81 | 1.82 | 1.79 | 1.82 | +0.44% | 46.16 | 19.96% |
| 2026-03-13 | 1.81 | 1.84 | 1.81 | 1.81 | -0.60% | 39.61 | 16.98% |
| 2026-03-12 | 1.84 | 1.85 | 1.81 | 1.83 | -1.51% | 38.14 | 16.31% |
| 2026-03-11 | 1.86 | 1.86 | 1.84 | 1.85 | +0.11% | 40.25 | 17.00% |
| 2026-03-10 | 1.85 | 1.87 | 1.83 | 1.85 | +1.65% | 48.37 | 19.93% |
| 2026-03-09 | 1.83 | 1.84 | 1.80 | 1.82 | -2.72% | 55.46 | 23.25% |
| 2026-03-06 | 1.84 | 1.89 | 1.83 | 1.87 | +1.68% | 70.82 | 28.98% |
| 2026-03-05 | 1.86 | 1.87 | 1.83 | 1.84 | +0.66% | 55.63 | 22.82% |
| 2026-03-04 | 1.87 | 1.90 | 1.83 | 1.83 | -2.97% | 62.38 | 25.63% |
| 2026-03-03 | 1.92 | 1.94 | 1.88 | 1.89 | -1.26% | 76.64 | 30.56% |
| 2026-03-02 | 1.95 | 1.96 | 1.90 | 1.91 | -3.29% | 51.25 | 20.43% |
| 2026-02-27 | 1.97 | 1.99 | 1.96 | 1.98 | -0.50% | 46.93 | 18.16% |
| 2026-02-26 | 2.04 | 2.04 | 1.98 | 1.99 | -2.22% | 46.96 | 17.83% |
| 2026-02-25 | 2.04 | 2.06 | 2.02 | 2.03 | -0.05% | 55.41 | 20.67% |
| 2026-02-24 | 2.06 | 2.06 | 2.03 | 2.03 | -0.64% | 31.49 | 11.76% |