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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.27 | 1.28 | 1.27 | 1.28 | -0.39% | 0.08 | 5.21% |
| 2026-02-12 | 1.31 | 1.31 | 1.29 | 1.29 | -1.45% | 0.07 | 4.89% |
| 2026-02-11 | 1.30 | 1.31 | 1.30 | 1.31 | +0.85% | 0.08 | 5.37% |
| 2026-02-10 | 1.29 | 1.31 | 1.29 | 1.30 | +0.15% | 0.08 | 5.35% |
| 2026-02-09 | 1.29 | 1.30 | 1.28 | 1.30 | +1.73% | 0.13 | 8.99% |
| 2026-02-06 | 1.26 | 1.28 | 1.26 | 1.27 | -0.55% | 0.06 | 3.86% |
| 2026-02-05 | 1.26 | 1.28 | 1.26 | 1.28 | -0.31% | 0.11 | 7.77% |
| 2026-02-04 | 1.29 | 1.29 | 1.26 | 1.28 | -0.62% | 0.12 | 8.06% |
| 2026-02-03 | 1.31 | 1.31 | 1.26 | 1.29 | +0.15% | 0.15 | 10.67% |
| 2026-02-02 | 1.32 | 1.34 | 1.29 | 1.29 | -3.87% | 0.21 | 13.95% |
| 2026-01-30 | 1.36 | 1.37 | 1.34 | 1.34 | -2.19% | 0.07 | 4.65% |
| 2026-01-29 | 1.37 | 1.39 | 1.36 | 1.37 | -0.58% | 0.06 | 3.77% |
| 2026-01-28 | 1.35 | 1.38 | 1.35 | 1.38 | +2.22% | 0.12 | 7.66% |
| 2026-01-27 | 1.34 | 1.35 | 1.33 | 1.35 | +1.12% | 0.08 | 5.50% |
| 2026-01-26 | 1.36 | 1.36 | 1.33 | 1.34 | -1.33% | 0.06 | 3.95% |
| 2026-01-23 | 1.35 | 1.36 | 1.35 | 1.35 | +0.97% | 0.11 | 7.12% |
| 2026-01-22 | 1.35 | 1.36 | 1.34 | 1.34 | +0.07% | 0.06 | 4.01% |
| 2026-01-21 | 1.32 | 1.34 | 1.32 | 1.34 | +0.45% | 0.06 | 3.97% |
| 2026-01-20 | 1.35 | 1.35 | 1.33 | 1.33 | -1.19% | 0.07 | 4.55% |
| 2026-01-19 | 1.36 | 1.38 | 1.35 | 1.35 | -1.89% | 0.10 | 6.71% |