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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.70 | 1.70 | 1.64 | 1.64 | -4.48% | 4.99 | 23.00% |
| 2026-03-20 | 1.72 | 1.73 | 1.72 | 1.72 | +0.06% | 4.52 | 19.85% |
| 2026-03-19 | 1.73 | 1.73 | 1.72 | 1.72 | -1.38% | 3.77 | 17.27% |
| 2026-03-18 | 1.74 | 1.74 | 1.73 | 1.74 | +0.40% | 4.48 | 20.32% |
| 2026-03-17 | 1.71 | 1.75 | 1.71 | 1.73 | +1.46% | 4.16 | 18.72% |
| 2026-03-16 | 1.69 | 1.71 | 1.68 | 1.71 | +0.95% | 3.84 | 17.70% |
| 2026-03-13 | 1.69 | 1.70 | 1.68 | 1.69 | 0.00% | 4.17 | 19.22% |
| 2026-03-12 | 1.69 | 1.70 | 1.67 | 1.69 | -0.18% | 4.01 | 18.59% |
| 2026-03-11 | 1.71 | 1.71 | 1.69 | 1.70 | -0.82% | 4.11 | 18.82% |
| 2026-03-10 | 1.70 | 1.72 | 1.70 | 1.71 | +1.30% | 4.19 | 19.07% |
| 2026-03-09 | 1.69 | 1.69 | 1.67 | 1.69 | -1.75% | 3.94 | 18.35% |
| 2026-03-06 | 1.71 | 1.73 | 1.70 | 1.72 | +0.64% | 4.24 | 19.43% |
| 2026-03-05 | 1.71 | 1.73 | 1.70 | 1.71 | +0.95% | 4.68 | 20.20% |
| 2026-03-04 | 1.72 | 1.73 | 1.68 | 1.69 | -2.54% | 5.57 | 24.35% |
| 2026-03-03 | 1.73 | 1.75 | 1.72 | 1.74 | +0.23% | 6.65 | 28.40% |
| 2026-03-02 | 1.75 | 1.75 | 1.71 | 1.73 | -1.76% | 4.51 | 19.45% |
| 2026-02-27 | 1.76 | 1.77 | 1.75 | 1.76 | -0.28% | 3.39 | 14.33% |
| 2026-02-26 | 1.81 | 1.81 | 1.76 | 1.77 | -1.78% | 3.85 | 16.07% |
| 2026-02-25 | 1.81 | 1.81 | 1.79 | 1.80 | -0.11% | 3.62 | 14.89% |
| 2026-02-24 | 1.82 | 1.83 | 1.80 | 1.80 | 0.00% | 3.48 | 14.23% |