易方达恒生港股通新经济ETF sh.513320
1.11
+1.10%
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 | 1.10 | 1.11 | 1.10 | 1.11 | +1.10% | 0.12 | 9.96% |
| 2026-05-21 | 1.12 | 1.13 | 1.09 | 1.09 | -1.53% | 0.16 | 12.66% |
| 2026-05-20 | 1.11 | 1.11 | 1.10 | 1.11 | -0.36% | 0.13 | 10.02% |
| 2026-05-19 | 1.10 | 1.12 | 1.10 | 1.12 | +0.90% | 0.17 | 13.79% |
| 2026-05-18 | 1.12 | 1.12 | 1.10 | 1.11 | -1.69% | 0.14 | 10.85% |
| 2026-05-15 | 1.15 | 1.15 | 1.12 | 1.12 | -2.43% | 0.14 | 11.05% |
| 2026-05-14 | 1.18 | 1.19 | 1.15 | 1.15 | -0.35% | 0.16 | 12.02% |
| 2026-05-13 | 1.16 | 1.16 | 1.14 | 1.16 | -0.26% | 0.19 | 14.37% |
| 2026-05-12 | 1.17 | 1.18 | 1.16 | 1.16 | -0.77% | 0.08 | 6.07% |
| 2026-05-11 | 1.17 | 1.17 | 1.16 | 1.17 | -0.34% | 0.09 | 6.68% |
| 2026-05-08 | 1.17 | 1.17 | 1.16 | 1.17 | -0.68% | 0.08 | 5.87% |
| 2026-05-07 | 1.17 | 1.18 | 1.16 | 1.18 | +2.96% | 0.15 | 10.07% |
| 2026-05-06 | 1.14 | 1.16 | 1.14 | 1.15 | +1.33% | 0.13 | 8.99% |
| 2026-04-30 | 1.14 | 1.14 | 1.12 | 1.13 | -0.61% | 0.10 | 7.52% |
| 2026-04-29 | 1.14 | 1.14 | 1.13 | 1.14 | +1.33% | 0.08 | 5.61% |
| 2026-04-28 | 1.14 | 1.15 | 1.12 | 1.12 | -2.18% | 0.07 | 5.28% |
| 2026-04-27 | 1.15 | 1.16 | 1.14 | 1.15 | -0.09% | 0.07 | 4.82% |
| 2026-04-24 | 1.14 | 1.15 | 1.12 | 1.15 | +0.52% | 0.06 | 4.24% |
| 2026-04-23 | 1.17 | 1.17 | 1.14 | 1.14 | -2.31% | 0.06 | 4.55% |
| 2026-04-22 | 1.18 | 1.18 | 1.17 | 1.17 | -1.35% | 0.05 | 3.53% |