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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.82 | 1.82 | 1.79 | 1.80 | -1.48% | 3.99 | 16.35% |
| 2026-02-12 | 1.84 | 1.85 | 1.83 | 1.83 | -0.87% | 3.33 | 13.45% |
| 2026-02-11 | 1.86 | 1.86 | 1.83 | 1.84 | -0.49% | 3.90 | 15.68% |
| 2026-02-10 | 1.85 | 1.86 | 1.85 | 1.85 | +0.22% | 3.46 | 13.85% |
| 2026-02-09 | 1.83 | 1.87 | 1.83 | 1.85 | +1.82% | 5.31 | 21.29% |
| 2026-02-06 | 1.81 | 1.82 | 1.80 | 1.82 | -0.33% | 4.66 | 19.05% |
| 2026-02-05 | 1.82 | 1.83 | 1.79 | 1.82 | -0.44% | 5.09 | 20.77% |
| 2026-02-04 | 1.80 | 1.83 | 1.80 | 1.83 | +1.55% | 5.73 | 23.38% |
| 2026-02-03 | 1.80 | 1.83 | 1.79 | 1.80 | +0.50% | 6.10 | 24.87% |
| 2026-02-02 | 1.83 | 1.84 | 1.79 | 1.79 | -2.45% | 5.98 | 24.30% |
| 2026-01-30 | 1.87 | 1.88 | 1.83 | 1.84 | -1.61% | 4.59 | 18.30% |
| 2026-01-29 | 1.83 | 1.88 | 1.83 | 1.87 | +1.85% | 4.26 | 16.97% |
| 2026-01-28 | 1.80 | 1.84 | 1.80 | 1.83 | +1.89% | 6.63 | 26.46% |
| 2026-01-27 | 1.76 | 1.80 | 1.76 | 1.80 | +2.10% | 3.65 | 14.81% |
| 2026-01-26 | 1.75 | 1.79 | 1.75 | 1.76 | +0.63% | 2.48 | 10.21% |
| 2026-01-23 | 1.77 | 1.77 | 1.75 | 1.75 | -0.40% | 3.48 | 14.39% |
| 2026-01-22 | 1.78 | 1.78 | 1.76 | 1.76 | -0.96% | 2.89 | 11.88% |
| 2026-01-21 | 1.79 | 1.79 | 1.77 | 1.78 | -0.89% | 2.72 | 11.06% |
| 2026-01-20 | 1.78 | 1.80 | 1.77 | 1.79 | +0.28% | 4.91 | 19.90% |
| 2026-01-19 | 1.78 | 1.80 | 1.77 | 1.79 | 0.00% | 4.60 | 18.64% |