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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.12 | 1.13 | 1.10 | 1.10 | -3.68% | 0.16 | 11.43% |
| 2026-03-20 | 1.16 | 1.17 | 1.14 | 1.14 | -2.73% | 0.17 | 11.76% |
| 2026-03-19 | 1.18 | 1.19 | 1.17 | 1.17 | -2.65% | 0.16 | 12.58% |
| 2026-03-18 | 1.20 | 1.21 | 1.19 | 1.21 | +0.25% | 0.16 | 12.01% |
| 2026-03-17 | 1.21 | 1.23 | 1.20 | 1.20 | -0.50% | 0.16 | 11.80% |
| 2026-03-16 | 1.18 | 1.21 | 1.17 | 1.21 | +3.07% | 0.17 | 12.91% |
| 2026-03-13 | 1.18 | 1.19 | 1.17 | 1.17 | -0.42% | 0.09 | 6.73% |
| 2026-03-12 | 1.19 | 1.20 | 1.17 | 1.18 | -0.93% | 0.08 | 5.89% |
| 2026-03-11 | 1.20 | 1.21 | 1.19 | 1.19 | -0.59% | 0.19 | 14.19% |
| 2026-03-10 | 1.18 | 1.20 | 1.17 | 1.20 | +3.10% | 0.15 | 11.12% |
| 2026-03-09 | 1.14 | 1.17 | 1.13 | 1.16 | -0.77% | 0.22 | 16.60% |
| 2026-03-06 | 1.14 | 1.17 | 1.13 | 1.17 | +2.81% | 0.19 | 13.83% |
| 2026-03-05 | 1.16 | 1.16 | 1.13 | 1.14 | +0.09% | 0.18 | 13.64% |
| 2026-03-04 | 1.14 | 1.16 | 1.13 | 1.14 | -1.90% | 0.17 | 12.77% |
| 2026-03-03 | 1.19 | 1.20 | 1.15 | 1.16 | -2.53% | 0.14 | 10.65% |
| 2026-03-02 | 1.21 | 1.21 | 1.18 | 1.19 | -3.10% | 0.16 | 11.77% |
| 2026-02-27 | 1.21 | 1.23 | 1.21 | 1.23 | +0.25% | 0.07 | 5.09% |
| 2026-02-26 | 1.26 | 1.26 | 1.22 | 1.22 | -2.70% | 0.19 | 13.68% |
| 2026-02-25 | 1.26 | 1.27 | 1.25 | 1.26 | -0.08% | 0.06 | 4.24% |
| 2026-02-24 | 1.28 | 1.28 | 1.25 | 1.26 | -2.10% | 0.10 | 6.94% |