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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.23 | 3.23 | 3.20 | 3.22 | -1.38% | 1.64 | 3.50% |
| 2026-02-12 | 3.29 | 3.29 | 3.25 | 3.26 | -1.00% | 1.05 | 2.21% |
| 2026-02-11 | 3.29 | 3.30 | 3.28 | 3.29 | +0.37% | 0.61 | 1.25% |
| 2026-02-10 | 3.29 | 3.31 | 3.27 | 3.28 | 0.00% | 0.66 | 1.36% |
| 2026-02-09 | 3.27 | 3.29 | 3.26 | 3.28 | +1.93% | 1.31 | 2.71% |
| 2026-02-06 | 3.21 | 3.24 | 3.19 | 3.22 | -0.98% | 0.84 | 1.77% |
| 2026-02-05 | 3.24 | 3.25 | 3.21 | 3.25 | -0.61% | 1.35 | 2.82% |
| 2026-02-04 | 3.24 | 3.27 | 3.23 | 3.27 | +0.52% | 1.26 | 2.61% |
| 2026-02-03 | 3.27 | 3.29 | 3.21 | 3.25 | +0.87% | 1.42 | 2.96% |
| 2026-02-02 | 3.30 | 3.30 | 3.22 | 3.23 | -3.06% | 1.76 | 3.64% |
| 2026-01-30 | 3.39 | 3.39 | 3.33 | 3.33 | -2.06% | 1.37 | 2.77% |
| 2026-01-29 | 3.38 | 3.42 | 3.36 | 3.40 | +0.53% | 1.37 | 2.73% |
| 2026-01-28 | 3.31 | 3.39 | 3.31 | 3.38 | +2.58% | 2.25 | 4.54% |
| 2026-01-27 | 3.26 | 3.30 | 3.26 | 3.30 | +1.48% | 1.46 | 3.01% |
| 2026-01-26 | 3.26 | 3.27 | 3.24 | 3.25 | -0.12% | 0.74 | 1.55% |
| 2026-01-23 | 3.25 | 3.27 | 3.25 | 3.25 | +0.59% | 1.02 | 2.11% |
| 2026-01-22 | 3.25 | 3.26 | 3.23 | 3.23 | +0.15% | 0.98 | 2.05% |
| 2026-01-21 | 3.22 | 3.23 | 3.22 | 3.23 | +0.16% | 1.13 | 2.37% |
| 2026-01-20 | 3.23 | 3.24 | 3.21 | 3.22 | -0.31% | 1.37 | 2.88% |
| 2026-01-19 | 3.23 | 3.25 | 3.23 | 3.23 | -0.89% | 1.70 | 3.55% |