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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.56 | 1.58 | 1.56 | 1.57 | +0.32% | 0.66 | 1.47% |
| 2026-04-20 | 3.10 | 3.13 | 3.10 | 3.13 | +1.07% | 1.04 | 2.34% |
| 2026-04-17 | 3.12 | 3.12 | 3.09 | 3.10 | -0.93% | 0.87 | 1.96% |
| 2026-04-16 | 3.11 | 3.13 | 3.10 | 3.12 | +1.13% | 0.79 | 1.78% |
| 2026-04-15 | 3.10 | 3.11 | 3.08 | 3.09 | +0.52% | 0.93 | 2.11% |
| 2026-04-14 | 3.08 | 3.09 | 3.06 | 3.07 | +0.79% | 0.73 | 1.66% |
| 2026-04-13 | 3.06 | 3.06 | 3.04 | 3.05 | -1.07% | 0.74 | 1.69% |
| 2026-04-10 | 3.09 | 3.11 | 3.08 | 3.08 | +0.36% | 0.85 | 1.92% |
| 2026-04-09 | 3.06 | 3.08 | 3.06 | 3.07 | -0.42% | 0.81 | 1.85% |
| 2026-04-08 | 3.07 | 3.09 | 3.06 | 3.08 | +2.94% | 1.64 | 3.68% |
| 2026-04-07 | 3.01 | 3.01 | 2.99 | 3.00 | +0.07% | 0.50 | 1.15% |
| 2026-04-03 | 3.00 | 3.04 | 2.99 | 2.99 | +0.07% | 0.41 | 0.95% |
| 2026-04-02 | 3.03 | 3.04 | 2.98 | 2.99 | -1.61% | 2.19 | 5.06% |
| 2026-04-01 | 3.03 | 3.05 | 3.02 | 3.04 | +2.46% | 2.48 | 5.58% |
| 2026-03-31 | 2.99 | 3.00 | 2.95 | 2.97 | -0.27% | 2.32 | 5.30% |
| 2026-03-30 | 2.95 | 2.98 | 2.94 | 2.98 | -0.97% | 2.18 | 4.99% |
| 2026-03-27 | 2.97 | 3.02 | 2.97 | 3.00 | +0.50% | 1.64 | 3.71% |
| 2026-03-26 | 3.03 | 3.04 | 2.98 | 2.99 | -1.29% | 1.52 | 3.41% |
| 2026-03-25 | 3.04 | 3.05 | 3.01 | 3.03 | +1.03% | 2.78 | 6.21% |
| 2026-03-24 | 2.96 | 3.00 | 2.95 | 3.00 | +2.81% | 2.54 | 5.73% |