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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.05 | 2.08 | 2.04 | 2.04 | -0.68% | 48.92 | 18.11% |
| 2026-02-12 | 2.07 | 2.07 | 2.06 | 2.06 | -0.77% | 28.48 | 10.52% |
| 2026-02-11 | 2.08 | 2.08 | 2.06 | 2.07 | +0.05% | 37.93 | 13.92% |
| 2026-02-10 | 2.08 | 2.09 | 2.07 | 2.07 | -0.14% | 38.28 | 13.94% |
| 2026-02-09 | 2.06 | 2.09 | 2.06 | 2.08 | +1.67% | 61.94 | 22.54% |
| 2026-02-06 | 2.04 | 2.06 | 2.04 | 2.04 | -0.97% | 50.65 | 18.70% |
| 2026-02-05 | 2.06 | 2.08 | 2.04 | 2.06 | -1.20% | 91.53 | 33.61% |
| 2026-02-04 | 2.04 | 2.10 | 2.03 | 2.09 | +2.10% | 81.93 | 29.86% |
| 2026-02-03 | 2.06 | 2.07 | 2.01 | 2.04 | +0.10% | 72.89 | 27.04% |
| 2026-02-02 | 2.08 | 2.12 | 2.04 | 2.04 | -2.39% | 77.10 | 28.19% |
| 2026-01-30 | 2.12 | 2.15 | 2.09 | 2.09 | -2.20% | 62.16 | 22.38% |
| 2026-01-29 | 2.08 | 2.15 | 2.08 | 2.14 | +2.10% | 111.05 | 39.53% |
| 2026-01-28 | 2.09 | 2.10 | 2.08 | 2.10 | +0.62% | 69.30 | 24.68% |
| 2026-01-27 | 2.08 | 2.09 | 2.06 | 2.08 | +0.19% | 59.63 | 21.16% |
| 2026-01-26 | 2.06 | 2.11 | 2.06 | 2.08 | +0.82% | 85.51 | 29.99% |
| 2026-01-23 | 2.09 | 2.09 | 2.06 | 2.06 | -0.58% | 53.73 | 18.92% |
| 2026-01-22 | 2.08 | 2.10 | 2.06 | 2.07 | +0.05% | 59.57 | 20.84% |
| 2026-01-21 | 2.07 | 2.09 | 2.06 | 2.07 | -0.53% | 50.90 | 17.85% |
| 2026-01-20 | 2.08 | 2.10 | 2.07 | 2.08 | -0.05% | 69.49 | 24.27% |
| 2026-01-19 | 2.09 | 2.10 | 2.07 | 2.08 | -0.76% | 52.58 | 18.33% |