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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.20 | 1.20 | 1.18 | 1.19 | -0.67% | 0.05 | 3.58% |
| 2026-04-20 | 1.19 | 1.20 | 1.18 | 1.20 | +1.01% | 0.06 | 4.01% |
| 2026-04-17 | 1.20 | 1.20 | 1.18 | 1.18 | -1.00% | 0.07 | 4.83% |
| 2026-04-16 | 1.17 | 1.20 | 1.17 | 1.20 | +2.93% | 0.05 | 3.84% |
| 2026-04-15 | 1.17 | 1.17 | 1.16 | 1.16 | +1.31% | 0.08 | 5.59% |
| 2026-04-14 | 1.15 | 1.16 | 1.13 | 1.15 | +0.35% | 0.07 | 5.06% |
| 2026-04-13 | 1.15 | 1.15 | 1.14 | 1.14 | -1.47% | 0.03 | 1.97% |
| 2026-04-10 | 1.16 | 1.18 | 1.16 | 1.16 | +0.43% | 0.09 | 6.34% |
| 2026-04-09 | 1.16 | 1.16 | 1.15 | 1.15 | -1.28% | 0.06 | 4.61% |
| 2026-04-08 | 1.15 | 1.17 | 1.15 | 1.17 | +4.47% | 0.13 | 9.23% |
| 2026-04-07 | 1.12 | 1.13 | 1.11 | 1.12 | +0.36% | 0.02 | 1.67% |
| 2026-04-03 | 1.13 | 1.13 | 1.11 | 1.11 | 0.00% | 0.08 | 6.06% |
| 2026-04-02 | 1.13 | 1.14 | 1.11 | 1.11 | -2.71% | 0.08 | 5.60% |
| 2026-04-01 | 1.13 | 1.15 | 1.12 | 1.15 | +3.24% | 0.10 | 6.71% |
| 2026-03-31 | 1.12 | 1.13 | 1.11 | 1.11 | -0.98% | 0.07 | 5.05% |
| 2026-03-30 | 1.11 | 1.13 | 1.11 | 1.12 | -1.92% | 0.10 | 6.91% |
| 2026-03-27 | 1.12 | 1.15 | 1.12 | 1.14 | +1.15% | 0.14 | 9.53% |
| 2026-03-26 | 1.16 | 1.16 | 1.13 | 1.13 | -1.99% | 0.08 | 5.55% |
| 2026-03-25 | 1.15 | 1.17 | 1.14 | 1.15 | +1.59% | 0.19 | 12.58% |
| 2026-03-24 | 1.12 | 1.14 | 1.11 | 1.14 | +3.18% | 0.12 | 8.07% |