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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.17 | 1.17 | 1.14 | 1.14 | -2.97% | 2.12 | 3.99% |
| 2026-03-20 | 1.18 | 1.19 | 1.18 | 1.18 | -0.42% | 2.86 | 5.26% |
| 2026-03-19 | 1.18 | 1.19 | 1.18 | 1.18 | -0.50% | 2.70 | 4.95% |
| 2026-03-18 | 1.18 | 1.19 | 1.18 | 1.19 | +0.68% | 2.58 | 4.73% |
| 2026-03-17 | 1.18 | 1.19 | 1.18 | 1.18 | +0.08% | 2.57 | 4.71% |
| 2026-03-16 | 1.18 | 1.18 | 1.17 | 1.18 | +0.25% | 3.24 | 5.98% |
| 2026-03-13 | 1.19 | 1.20 | 1.17 | 1.18 | -1.18% | 2.93 | 5.41% |
| 2026-03-12 | 1.19 | 1.19 | 1.18 | 1.19 | +0.42% | 3.61 | 6.66% |
| 2026-03-11 | 1.17 | 1.19 | 1.17 | 1.19 | +1.02% | 3.22 | 5.98% |
| 2026-03-10 | 1.17 | 1.18 | 1.17 | 1.17 | +0.09% | 3.77 | 7.01% |
| 2026-03-09 | 1.19 | 1.19 | 1.16 | 1.17 | -0.85% | 4.48 | 8.29% |
| 2026-03-06 | 1.18 | 1.19 | 1.17 | 1.18 | +0.25% | 3.86 | 7.12% |
| 2026-03-05 | 1.18 | 1.19 | 1.15 | 1.18 | +1.11% | 4.82 | 8.81% |
| 2026-03-04 | 1.19 | 1.19 | 1.16 | 1.17 | -2.02% | 5.63 | 10.42% |
| 2026-03-03 | 1.19 | 1.21 | 1.19 | 1.19 | 0.00% | 5.36 | 9.74% |
| 2026-03-02 | 1.19 | 1.20 | 1.18 | 1.19 | +0.93% | 3.59 | 6.57% |
| 2026-02-27 | 1.16 | 1.18 | 1.16 | 1.18 | +1.11% | 3.01 | 5.57% |
| 2026-02-26 | 1.18 | 1.18 | 1.16 | 1.17 | -0.93% | 2.26 | 4.17% |
| 2026-02-25 | 1.18 | 1.19 | 1.18 | 1.18 | -0.25% | 2.88 | 5.26% |
| 2026-02-24 | 1.17 | 1.19 | 1.17 | 1.18 | +1.72% | 3.17 | 5.78% |