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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.81 | 1.82 | 1.79 | 1.79 | -1.00% | 2.64 | 10.64% |
| 2026-01-15 | 1.80 | 1.82 | 1.80 | 1.80 | +0.45% | 5.07 | 20.12% |
| 2026-01-14 | 1.81 | 1.82 | 1.79 | 1.80 | -0.77% | 6.30 | 25.13% |
| 2026-01-13 | 1.80 | 1.83 | 1.80 | 1.81 | +1.12% | 3.85 | 15.23% |
| 2026-01-12 | 1.79 | 1.79 | 1.76 | 1.79 | +0.34% | 2.74 | 10.84% |
| 2026-01-09 | 1.79 | 1.80 | 1.78 | 1.78 | -0.11% | 4.32 | 17.02% |
| 2026-01-08 | 1.81 | 1.81 | 1.78 | 1.79 | -1.33% | 4.80 | 18.78% |
| 2026-01-07 | 1.82 | 1.83 | 1.81 | 1.81 | -0.88% | 4.24 | 16.35% |
| 2026-01-06 | 1.80 | 1.83 | 1.80 | 1.83 | +1.73% | 7.09 | 27.34% |
| 2026-01-05 | 1.78 | 1.80 | 1.78 | 1.80 | +1.87% | 6.30 | 24.62% |