华夏沪港通恒生ETF sh.513660
1.52
+0.80%
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 | 1.52 | 1.52 | 1.51 | 1.52 | +0.80% | 0.86 | 2.08% |
| 2026-05-21 | 1.53 | 1.53 | 1.50 | 1.50 | -1.05% | 0.84 | 2.02% |
| 2026-05-20 | 1.52 | 1.52 | 1.51 | 1.52 | -0.39% | 2.09 | 5.05% |
| 2026-05-19 | 1.52 | 1.53 | 1.52 | 1.53 | +0.66% | 0.71 | 1.70% |
| 2026-05-18 | 1.53 | 1.53 | 1.51 | 1.52 | -1.11% | 0.46 | 1.10% |
| 2026-05-15 | 1.55 | 1.55 | 1.53 | 1.53 | -1.48% | 0.49 | 1.15% |
| 2026-05-14 | 1.58 | 1.58 | 1.55 | 1.56 | +0.06% | 0.64 | 1.49% |
| 2026-05-13 | 1.56 | 1.56 | 1.55 | 1.55 | -0.06% | 0.55 | 1.30% |
| 2026-05-12 | 1.56 | 1.57 | 1.55 | 1.56 | -0.19% | 0.69 | 1.61% |
| 2026-05-11 | 1.56 | 1.56 | 1.55 | 1.56 | -0.19% | 1.31 | 3.05% |
| 2026-05-08 | 1.56 | 1.56 | 1.55 | 1.56 | -0.70% | 0.56 | 1.30% |
| 2026-05-07 | 1.56 | 1.58 | 1.56 | 1.57 | +1.75% | 0.99 | 2.29% |
| 2026-05-06 | 1.55 | 1.56 | 1.54 | 1.55 | +0.65% | 3.25 | 7.48% |
| 2026-04-30 | 1.55 | 1.55 | 1.53 | 1.54 | -0.97% | 0.64 | 1.48% |
| 2026-04-29 | 1.53 | 1.55 | 1.53 | 1.55 | +1.97% | 2.69 | 6.17% |
| 2026-04-28 | 1.53 | 1.53 | 1.52 | 1.52 | -1.04% | 1.15 | 2.68% |
| 2026-04-27 | 1.54 | 1.55 | 1.53 | 1.54 | -0.32% | 1.67 | 3.79% |
| 2026-04-24 | 1.53 | 1.54 | 1.52 | 1.54 | +0.19% | 0.58 | 1.34% |
| 2026-04-23 | 1.55 | 1.55 | 1.54 | 1.54 | -0.97% | 0.67 | 1.52% |
| 2026-04-22 | 1.56 | 1.56 | 1.55 | 1.55 | -0.96% | 0.74 | 1.67% |