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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.11 | 1.12 | 1.10 | 1.11 | -0.36% | 0.28 | 7.37% |
| 2026-02-12 | 1.13 | 1.13 | 1.11 | 1.11 | -1.42% | 0.33 | 8.58% |
| 2026-02-11 | 1.14 | 1.15 | 1.13 | 1.13 | -0.44% | 0.38 | 9.62% |
| 2026-02-10 | 1.13 | 1.14 | 1.12 | 1.14 | +0.53% | 0.42 | 10.63% |
| 2026-02-09 | 1.12 | 1.13 | 1.12 | 1.13 | +1.71% | 0.70 | 17.50% |
| 2026-02-06 | 1.10 | 1.11 | 1.10 | 1.11 | -0.27% | 0.60 | 15.01% |
| 2026-02-05 | 1.09 | 1.11 | 1.08 | 1.11 | +2.39% | 0.88 | 22.06% |
| 2026-02-04 | 1.07 | 1.09 | 1.07 | 1.09 | +1.02% | 0.37 | 9.56% |
| 2026-02-03 | 1.06 | 1.08 | 1.06 | 1.08 | +2.18% | 0.52 | 13.46% |
| 2026-02-02 | 1.07 | 1.08 | 1.05 | 1.05 | -1.40% | 0.43 | 11.29% |
| 2026-01-30 | 1.08 | 1.09 | 1.07 | 1.07 | -2.11% | 0.30 | 7.65% |
| 2026-01-29 | 1.07 | 1.09 | 1.07 | 1.09 | +1.21% | 0.43 | 11.15% |
| 2026-01-28 | 1.07 | 1.08 | 1.06 | 1.08 | +0.94% | 0.33 | 8.56% |
| 2026-01-27 | 1.06 | 1.07 | 1.06 | 1.07 | +0.28% | 0.13 | 3.31% |
| 2026-01-26 | 1.07 | 1.08 | 1.06 | 1.06 | -0.75% | 0.09 | 2.24% |
| 2026-01-23 | 1.07 | 1.08 | 1.07 | 1.07 | +1.04% | 0.34 | 8.93% |
| 2026-01-22 | 1.05 | 1.06 | 1.05 | 1.06 | +1.34% | 0.43 | 11.27% |
| 2026-01-21 | 1.05 | 1.06 | 1.04 | 1.05 | -0.66% | 0.32 | 8.55% |
| 2026-01-20 | 1.04 | 1.06 | 1.04 | 1.05 | +1.25% | 0.43 | 11.42% |
| 2026-01-19 | 1.03 | 1.05 | 1.03 | 1.04 | +0.29% | 0.20 | 5.27% |