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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.16 | 1.17 | 1.16 | 1.17 | +1.38% | 1.36 | 2.70% |
| 2026-04-20 | 1.15 | 1.16 | 1.15 | 1.16 | +0.17% | 1.08 | 2.19% |
| 2026-04-17 | 1.16 | 1.16 | 1.15 | 1.15 | -0.60% | 0.89 | 1.78% |
| 2026-04-16 | 1.16 | 1.16 | 1.16 | 1.16 | +0.09% | 1.08 | 2.15% |
| 2026-04-15 | 1.17 | 1.17 | 1.16 | 1.16 | -0.43% | 1.29 | 2.57% |
| 2026-04-14 | 1.16 | 1.17 | 1.16 | 1.17 | +0.43% | 0.91 | 1.79% |
| 2026-04-13 | 1.16 | 1.16 | 1.15 | 1.16 | -0.17% | 0.86 | 1.71% |
| 2026-04-10 | 1.16 | 1.17 | 1.16 | 1.16 | +0.17% | 1.47 | 2.89% |
| 2026-04-09 | 1.16 | 1.16 | 1.15 | 1.16 | +0.26% | 1.32 | 2.62% |
| 2026-04-08 | 1.17 | 1.17 | 1.15 | 1.16 | +0.70% | 1.76 | 3.47% |
| 2026-04-07 | 1.15 | 1.16 | 1.15 | 1.15 | +0.09% | 0.82 | 1.61% |
| 2026-04-03 | 1.16 | 1.16 | 1.15 | 1.15 | -0.43% | 0.36 | 0.70% |
| 2026-04-02 | 1.15 | 1.16 | 1.15 | 1.15 | +0.17% | 1.46 | 2.89% |
| 2026-04-01 | 1.15 | 1.16 | 1.15 | 1.15 | +0.88% | 2.18 | 4.27% |
| 2026-03-31 | 1.16 | 1.16 | 1.14 | 1.14 | -1.13% | 2.59 | 5.11% |
| 2026-03-30 | 1.16 | 1.16 | 1.15 | 1.15 | -0.26% | 3.32 | 6.44% |
| 2026-03-27 | 1.15 | 1.16 | 1.15 | 1.16 | +0.17% | 3.52 | 6.72% |
| 2026-03-26 | 1.17 | 1.17 | 1.15 | 1.16 | -0.60% | 2.58 | 4.85% |
| 2026-03-25 | 1.16 | 1.16 | 1.15 | 1.16 | +0.61% | 3.71 | 6.97% |
| 2026-03-24 | 1.15 | 1.16 | 1.15 | 1.16 | +1.05% | 3.85 | 7.25% |