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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.00 | 1.00 | 0.96 | 0.97 | -3.69% | 0.57 | 13.33% |
| 2026-03-20 | 1.01 | 1.02 | 1.00 | 1.00 | -0.59% | 0.67 | 15.13% |
| 2026-03-19 | 1.02 | 1.03 | 1.01 | 1.01 | -2.51% | 0.41 | 9.57% |
| 2026-03-18 | 1.04 | 1.04 | 1.03 | 1.03 | -0.39% | 0.95 | 23.49% |
| 2026-03-17 | 1.03 | 1.05 | 1.03 | 1.04 | +1.27% | 0.52 | 12.87% |
| 2026-03-16 | 1.01 | 1.03 | 1.01 | 1.03 | +1.28% | 0.33 | 8.36% |
| 2026-03-13 | 1.02 | 1.03 | 1.01 | 1.01 | -0.88% | 1.03 | 28.54% |
| 2026-03-12 | 1.02 | 1.03 | 1.02 | 1.02 | -0.58% | 1.14 | 35.04% |
| 2026-03-11 | 1.03 | 1.04 | 1.02 | 1.03 | -0.77% | 0.65 | 19.35% |
| 2026-03-10 | 1.04 | 1.04 | 1.03 | 1.04 | +0.88% | 0.57 | 17.09% |
| 2026-03-09 | 1.02 | 1.03 | 1.01 | 1.03 | -1.72% | 0.44 | 13.35% |
| 2026-03-06 | 1.02 | 1.05 | 1.02 | 1.04 | +2.45% | 0.36 | 10.94% |
| 2026-03-05 | 1.03 | 1.04 | 1.02 | 1.02 | -0.29% | 0.55 | 15.26% |
| 2026-03-04 | 1.03 | 1.04 | 1.02 | 1.02 | -1.63% | 0.50 | 13.99% |
| 2026-03-03 | 1.07 | 1.07 | 1.04 | 1.04 | -2.62% | 0.39 | 10.80% |
| 2026-03-02 | 1.07 | 1.08 | 1.06 | 1.07 | -1.75% | 0.66 | 17.89% |
| 2026-02-27 | 1.08 | 1.09 | 1.08 | 1.09 | +0.37% | 0.38 | 10.16% |
| 2026-02-26 | 1.10 | 1.11 | 1.08 | 1.08 | -1.81% | 0.36 | 9.62% |
| 2026-02-25 | 1.11 | 1.12 | 1.10 | 1.10 | -0.18% | 0.51 | 13.28% |
| 2026-02-24 | 1.11 | 1.12 | 1.10 | 1.10 | -0.45% | 0.42 | 10.86% |