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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.18 | 1.18 | 1.16 | 1.16 | -1.28% | 1.66 | 3.07% |
| 2026-02-12 | 1.19 | 1.19 | 1.17 | 1.18 | -0.76% | 2.47 | 4.53% |
| 2026-02-11 | 1.17 | 1.19 | 1.16 | 1.19 | +1.37% | 2.60 | 4.79% |
| 2026-02-10 | 1.16 | 1.17 | 1.16 | 1.17 | +0.26% | 2.60 | 4.81% |
| 2026-02-09 | 1.16 | 1.17 | 1.16 | 1.17 | +1.13% | 3.18 | 5.89% |
| 2026-02-06 | 1.15 | 1.16 | 1.14 | 1.15 | -0.26% | 3.34 | 6.29% |
| 2026-02-05 | 1.17 | 1.17 | 1.14 | 1.16 | -0.94% | 3.38 | 6.37% |
| 2026-02-04 | 1.14 | 1.17 | 1.14 | 1.17 | +2.64% | 2.53 | 4.75% |
| 2026-02-03 | 1.12 | 1.14 | 1.12 | 1.14 | +2.06% | 3.05 | 5.86% |
| 2026-02-02 | 1.14 | 1.14 | 1.11 | 1.11 | -2.71% | 2.81 | 5.45% |
| 2026-01-30 | 1.17 | 1.17 | 1.14 | 1.15 | -1.55% | 1.96 | 3.69% |
| 2026-01-29 | 1.15 | 1.17 | 1.15 | 1.16 | +1.22% | 2.08 | 3.91% |
| 2026-01-28 | 1.12 | 1.15 | 1.12 | 1.15 | +2.68% | 2.31 | 4.40% |
| 2026-01-27 | 1.12 | 1.12 | 1.11 | 1.12 | +0.36% | 1.43 | 2.77% |
| 2026-01-26 | 1.10 | 1.12 | 1.10 | 1.11 | +1.36% | 1.31 | 2.57% |
| 2026-01-23 | 1.11 | 1.11 | 1.10 | 1.10 | -0.72% | 2.27 | 4.44% |
| 2026-01-22 | 1.09 | 1.11 | 1.09 | 1.11 | +1.19% | 1.81 | 3.51% |
| 2026-01-21 | 1.09 | 1.10 | 1.09 | 1.09 | +0.27% | 1.02 | 2.00% |
| 2026-01-20 | 1.09 | 1.10 | 1.08 | 1.09 | -0.09% | 1.62 | 3.19% |
| 2026-01-19 | 1.09 | 1.10 | 1.09 | 1.09 | +0.09% | 2.02 | 3.97% |