博时恒生高股息ETF sh.513690
1.16
-0.17%
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 | 1.17 | 1.17 | 1.16 | 1.16 | -0.17% | 2.23 | 4.57% |
| 2026-05-21 | 1.17 | 1.18 | 1.17 | 1.17 | -0.51% | 1.60 | 3.24% |
| 2026-05-20 | 1.17 | 1.18 | 1.17 | 1.17 | -0.26% | 1.45 | 2.93% |
| 2026-05-19 | 1.17 | 1.18 | 1.15 | 1.18 | +0.60% | 2.33 | 4.66% |
| 2026-05-18 | 1.18 | 1.18 | 1.17 | 1.17 | -1.02% | 3.11 | 6.14% |
| 2026-05-15 | 1.18 | 1.19 | 1.18 | 1.18 | -0.42% | 1.06 | 2.05% |
| 2026-05-14 | 1.19 | 1.19 | 1.18 | 1.19 | +0.08% | 1.79 | 3.44% |
| 2026-05-13 | 1.19 | 1.19 | 1.18 | 1.18 | -0.59% | 2.46 | 4.70% |
| 2026-05-12 | 1.19 | 1.20 | 1.19 | 1.19 | -0.17% | 4.73 | 8.97% |
| 2026-05-11 | 1.19 | 1.20 | 1.18 | 1.19 | +0.59% | 2.30 | 4.38% |
| 2026-05-08 | 1.19 | 1.19 | 1.18 | 1.19 | -0.25% | 1.33 | 2.54% |
| 2026-05-07 | 1.20 | 1.20 | 1.19 | 1.19 | -0.25% | 2.15 | 4.08% |
| 2026-05-06 | 1.18 | 1.20 | 1.18 | 1.19 | +0.68% | 1.79 | 3.42% |
| 2026-04-30 | 1.21 | 1.21 | 1.18 | 1.18 | -1.17% | 3.24 | 6.25% |
| 2026-04-29 | 1.18 | 1.20 | 1.18 | 1.20 | +1.78% | 1.46 | 2.80% |
| 2026-04-28 | 1.18 | 1.18 | 1.17 | 1.18 | -0.25% | 1.15 | 2.26% |
| 2026-04-27 | 1.18 | 1.19 | 1.17 | 1.18 | -0.17% | 1.81 | 3.55% |
| 2026-04-24 | 1.18 | 1.18 | 1.17 | 1.18 | +0.17% | 1.30 | 2.55% |
| 2026-04-23 | 1.17 | 1.18 | 1.17 | 1.18 | +1.03% | 2.04 | 4.04% |
| 2026-04-22 | 1.17 | 1.18 | 1.16 | 1.17 | -0.34% | 2.58 | 5.13% |