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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.80 | 1.80 | 1.79 | 1.80 | +0.28% | 2.92 | 12.56% |
| 2026-04-20 | 1.76 | 1.79 | 1.76 | 1.79 | +1.82% | 4.23 | 18.37% |
| 2026-04-17 | 1.77 | 1.77 | 1.76 | 1.76 | -0.34% | 3.02 | 13.20% |
| 2026-04-16 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00% | 3.24 | 14.14% |
| 2026-04-15 | 1.78 | 1.78 | 1.76 | 1.77 | 0.00% | 3.72 | 16.23% |
| 2026-04-14 | 1.75 | 1.77 | 1.75 | 1.77 | +1.32% | 4.12 | 18.03% |
| 2026-04-13 | 1.75 | 1.75 | 1.73 | 1.75 | -0.63% | 4.06 | 18.00% |
| 2026-04-10 | 1.75 | 1.77 | 1.75 | 1.76 | +0.69% | 4.34 | 19.07% |
| 2026-04-09 | 1.75 | 1.75 | 1.73 | 1.75 | -0.11% | 3.62 | 16.06% |
| 2026-04-08 | 1.75 | 1.76 | 1.73 | 1.75 | +1.69% | 5.53 | 24.18% |
| 2026-04-07 | 1.73 | 1.75 | 1.72 | 1.72 | -0.29% | 2.19 | 9.70% |
| 2026-04-03 | 1.73 | 1.74 | 1.72 | 1.72 | -0.40% | 2.08 | 9.19% |
| 2026-04-02 | 1.73 | 1.73 | 1.72 | 1.73 | +0.12% | 4.54 | 20.25% |
| 2026-04-01 | 1.74 | 1.75 | 1.73 | 1.73 | +0.64% | 5.05 | 22.41% |
| 2026-03-31 | 1.71 | 1.72 | 1.71 | 1.72 | +0.70% | 7.23 | 32.50% |
| 2026-03-30 | 1.69 | 1.71 | 1.67 | 1.71 | +0.12% | 5.39 | 24.61% |
| 2026-03-27 | 1.69 | 1.71 | 1.68 | 1.70 | +0.65% | 4.06 | 18.32% |
| 2026-03-26 | 1.71 | 1.72 | 1.69 | 1.69 | -0.94% | 3.98 | 17.91% |
| 2026-03-25 | 1.70 | 1.71 | 1.69 | 1.71 | +1.73% | 4.95 | 22.22% |
| 2026-03-24 | 1.66 | 1.68 | 1.65 | 1.68 | +2.32% | 5.52 | 25.36% |