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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.98 | 0.98 | 0.97 | 0.98 | +0.62% | 0.35 | 7.32% |
| 2026-04-20 | 0.96 | 0.97 | 0.96 | 0.97 | +1.56% | 0.48 | 10.20% |
| 2026-04-17 | 0.97 | 0.97 | 0.96 | 0.96 | -1.34% | 0.21 | 4.59% |
| 2026-04-16 | 0.97 | 0.97 | 0.97 | 0.97 | +0.72% | 0.36 | 7.69% |
| 2026-04-15 | 0.97 | 0.98 | 0.96 | 0.97 | -0.41% | 0.42 | 8.98% |
| 2026-04-14 | 0.97 | 0.97 | 0.96 | 0.97 | +0.83% | 0.44 | 9.45% |
| 2026-04-13 | 0.97 | 0.97 | 0.96 | 0.96 | -1.43% | 0.41 | 8.82% |
| 2026-04-10 | 0.98 | 0.99 | 0.97 | 0.98 | +0.21% | 0.50 | 10.47% |
| 2026-04-09 | 0.97 | 0.98 | 0.97 | 0.97 | 0.00% | 0.43 | 9.07% |
| 2026-04-08 | 0.98 | 0.98 | 0.97 | 0.97 | +1.67% | 0.64 | 13.47% |
| 2026-04-07 | 0.95 | 0.96 | 0.95 | 0.96 | +0.42% | 0.13 | 2.72% |
| 2026-04-03 | 0.95 | 0.97 | 0.95 | 0.95 | -0.31% | 0.13 | 2.70% |
| 2026-04-02 | 0.97 | 0.97 | 0.95 | 0.96 | -1.03% | 0.51 | 10.83% |
| 2026-04-01 | 0.96 | 0.97 | 0.95 | 0.97 | +2.22% | 0.60 | 12.75% |
| 2026-03-31 | 0.95 | 0.96 | 0.94 | 0.95 | -0.63% | 0.68 | 14.73% |
| 2026-03-30 | 0.96 | 0.96 | 0.94 | 0.95 | -1.24% | 0.83 | 17.87% |
| 2026-03-27 | 0.96 | 0.97 | 0.95 | 0.96 | +0.73% | 0.75 | 15.92% |
| 2026-03-26 | 0.98 | 0.99 | 0.95 | 0.96 | -2.84% | 0.98 | 20.89% |
| 2026-03-25 | 1.01 | 1.03 | 0.98 | 0.98 | -1.89% | 2.58 | 58.96% |
| 2026-03-24 | 0.98 | 1.00 | 0.98 | 1.00 | +3.93% | 0.89 | 20.77% |