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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.98 | 2.98 | 2.91 | 2.92 | -3.57% | 1.98 | 4.49% |
| 2026-03-20 | 3.05 | 3.07 | 3.02 | 3.02 | -1.31% | 2.39 | 5.22% |
| 2026-03-19 | 3.10 | 3.10 | 3.06 | 3.06 | -2.39% | 2.71 | 6.06% |
| 2026-03-18 | 3.12 | 3.15 | 3.10 | 3.14 | +0.77% | 3.65 | 8.32% |
| 2026-03-17 | 3.12 | 3.16 | 3.11 | 3.12 | +0.13% | 3.36 | 7.55% |
| 2026-03-16 | 3.06 | 3.11 | 3.05 | 3.11 | +1.57% | 1.39 | 3.19% |
| 2026-03-13 | 3.06 | 3.09 | 3.06 | 3.06 | -0.62% | 1.67 | 3.83% |
| 2026-03-12 | 3.10 | 3.11 | 3.07 | 3.08 | -0.74% | 1.88 | 4.30% |
| 2026-03-11 | 3.13 | 3.13 | 3.10 | 3.10 | -0.26% | 1.52 | 3.44% |
| 2026-03-10 | 3.08 | 3.12 | 3.08 | 3.11 | +2.10% | 2.27 | 5.10% |
| 2026-03-09 | 3.04 | 3.06 | 3.01 | 3.05 | -1.61% | 3.11 | 7.16% |
| 2026-03-06 | 3.05 | 3.11 | 3.05 | 3.10 | +1.41% | 1.81 | 4.11% |
| 2026-03-05 | 3.08 | 3.10 | 3.04 | 3.06 | +0.79% | 2.97 | 6.72% |
| 2026-03-04 | 3.08 | 3.09 | 3.02 | 3.03 | -2.54% | 2.86 | 6.51% |
| 2026-03-03 | 3.15 | 3.16 | 3.11 | 3.11 | -0.92% | 2.28 | 5.07% |
| 2026-03-02 | 3.16 | 3.17 | 3.11 | 3.14 | -1.81% | 2.11 | 4.66% |
| 2026-02-27 | 3.16 | 3.20 | 3.16 | 3.20 | +0.57% | 1.14 | 2.47% |
| 2026-02-26 | 3.23 | 3.24 | 3.17 | 3.18 | -1.03% | 1.17 | 2.50% |
| 2026-02-25 | 3.21 | 3.23 | 3.20 | 3.21 | +0.37% | 1.41 | 3.00% |
| 2026-02-24 | 3.23 | 3.25 | 3.20 | 3.20 | -0.47% | 1.13 | 2.42% |