华夏中证港股通内地金融ETF sh.513190
1.75
-0.06%
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 | 1.75 | 1.76 | 1.74 | 1.75 | -0.06% | 3.83 | 17.70% |
| 2026-05-21 | 1.76 | 1.77 | 1.75 | 1.75 | -0.51% | 3.04 | 13.90% |
| 2026-05-20 | 1.77 | 1.77 | 1.75 | 1.76 | -0.90% | 3.14 | 14.34% |
| 2026-05-19 | 1.76 | 1.78 | 1.76 | 1.77 | +0.80% | 4.03 | 18.31% |
| 2026-05-18 | 1.76 | 1.77 | 1.75 | 1.76 | -0.57% | 2.95 | 13.46% |
| 2026-05-15 | 1.79 | 1.79 | 1.76 | 1.77 | -1.17% | 2.58 | 11.65% |
| 2026-05-14 | 1.81 | 1.81 | 1.79 | 1.79 | -0.56% | 3.50 | 15.36% |
| 2026-05-13 | 1.81 | 1.82 | 1.79 | 1.80 | -0.83% | 3.44 | 15.06% |
| 2026-05-12 | 1.81 | 1.82 | 1.80 | 1.81 | +0.28% | 3.25 | 14.10% |
| 2026-05-11 | 1.80 | 1.81 | 1.79 | 1.81 | +0.39% | 3.15 | 13.74% |
| 2026-05-08 | 1.81 | 1.81 | 1.79 | 1.80 | -0.50% | 3.31 | 14.40% |
| 2026-05-07 | 1.79 | 1.82 | 1.79 | 1.81 | +1.23% | 3.78 | 16.39% |
| 2026-05-06 | 1.79 | 1.79 | 1.77 | 1.79 | +0.56% | 3.60 | 15.72% |
| 2026-04-30 | 1.79 | 1.81 | 1.78 | 1.78 | -0.89% | 4.04 | 17.53% |
| 2026-04-29 | 1.77 | 1.80 | 1.77 | 1.79 | +1.58% | 4.22 | 18.39% |
| 2026-04-28 | 1.77 | 1.78 | 1.76 | 1.77 | -0.45% | 3.89 | 17.13% |
| 2026-04-27 | 1.79 | 1.79 | 1.77 | 1.77 | -0.62% | 3.39 | 14.71% |
| 2026-04-24 | 1.78 | 1.79 | 1.76 | 1.79 | +0.34% | 3.48 | 15.12% |
| 2026-04-23 | 1.78 | 1.78 | 1.77 | 1.78 | 0.00% | 3.75 | 16.30% |
| 2026-04-22 | 1.80 | 1.80 | 1.78 | 1.78 | -1.11% | 3.44 | 14.89% |