华夏中证港股通消费主题ETF sh.513230
0.90
-0.44%
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 | 0.90 | 0.91 | 0.89 | 0.90 | -0.44% | 0.22 | 5.57% |
| 2026-05-21 | 0.91 | 0.92 | 0.90 | 0.90 | -0.88% | 1.04 | 23.55% |
| 2026-05-20 | 0.91 | 0.91 | 0.91 | 0.91 | -0.33% | 0.14 | 3.09% |
| 2026-05-19 | 0.91 | 0.92 | 0.91 | 0.91 | +0.44% | 0.28 | 6.41% |
| 2026-05-18 | 0.92 | 0.93 | 0.91 | 0.91 | -1.63% | 0.32 | 7.16% |
| 2026-05-15 | 0.93 | 0.93 | 0.92 | 0.92 | -0.86% | 0.26 | 5.70% |
| 2026-05-14 | 0.94 | 0.95 | 0.93 | 0.93 | -1.06% | 0.26 | 5.82% |
| 2026-05-13 | 0.94 | 0.95 | 0.94 | 0.94 | -0.42% | 0.25 | 5.48% |
| 2026-05-12 | 0.95 | 0.95 | 0.94 | 0.94 | -0.42% | 0.16 | 3.58% |
| 2026-05-11 | 0.95 | 0.95 | 0.94 | 0.95 | -0.32% | 0.24 | 5.17% |
| 2026-05-08 | 0.95 | 0.96 | 0.95 | 0.95 | -0.10% | 0.22 | 4.79% |
| 2026-05-07 | 0.95 | 0.95 | 0.95 | 0.95 | +1.28% | 0.28 | 6.01% |
| 2026-05-06 | 0.95 | 0.95 | 0.94 | 0.94 | -1.16% | 0.33 | 7.13% |
| 2026-04-30 | 0.96 | 0.96 | 0.95 | 0.95 | -0.52% | 0.33 | 7.07% |
| 2026-04-29 | 0.95 | 0.96 | 0.95 | 0.96 | +1.16% | 0.25 | 5.33% |
| 2026-04-28 | 0.95 | 0.95 | 0.94 | 0.95 | -0.84% | 0.16 | 3.50% |
| 2026-04-27 | 0.96 | 0.96 | 0.95 | 0.95 | -0.31% | 0.18 | 3.99% |
| 2026-04-24 | 0.96 | 0.96 | 0.95 | 0.96 | +0.10% | 0.28 | 6.04% |
| 2026-04-23 | 0.97 | 0.97 | 0.95 | 0.96 | -1.34% | 0.24 | 5.13% |
| 2026-04-22 | 0.98 | 0.98 | 0.97 | 0.97 | -1.22% | 0.28 | 5.94% |