国泰中证港股通互联网ETF sh.513720
0.73
0.00%
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 | 0.73 | 0.73 | 0.72 | 0.73 | 0.00% | 0.13 | 10.03% |
| 2026-05-21 | 0.75 | 0.75 | 0.73 | 0.73 | -2.94% | 0.18 | 13.79% |
| 2026-05-20 | 0.76 | 0.76 | 0.75 | 0.75 | -1.96% | 0.11 | 8.31% |
| 2026-05-19 | 0.75 | 0.77 | 0.75 | 0.76 | +1.46% | 0.11 | 8.19% |
| 2026-05-18 | 0.77 | 0.77 | 0.75 | 0.75 | -1.44% | 0.14 | 11.07% |
| 2026-05-15 | 0.79 | 0.79 | 0.76 | 0.76 | -3.29% | 0.14 | 10.48% |
| 2026-05-14 | 0.81 | 0.82 | 0.79 | 0.79 | +0.38% | 0.16 | 11.55% |
| 2026-05-13 | 0.78 | 0.79 | 0.78 | 0.79 | +0.38% | 0.18 | 12.94% |
| 2026-05-12 | 0.79 | 0.80 | 0.78 | 0.78 | -1.51% | 0.23 | 17.05% |
| 2026-05-11 | 0.80 | 0.80 | 0.79 | 0.80 | -1.24% | 0.22 | 15.86% |
| 2026-05-08 | 0.80 | 0.81 | 0.79 | 0.81 | +0.88% | 0.10 | 7.16% |
| 2026-05-07 | 0.79 | 0.80 | 0.79 | 0.80 | +2.70% | 0.16 | 11.57% |
| 2026-05-06 | 0.78 | 0.79 | 0.77 | 0.78 | +1.97% | 0.16 | 11.86% |
| 2026-04-30 | 0.77 | 0.77 | 0.76 | 0.76 | -1.17% | 0.11 | 8.62% |
| 2026-04-29 | 0.77 | 0.78 | 0.77 | 0.77 | +1.45% | 0.08 | 6.52% |
| 2026-04-28 | 0.77 | 0.77 | 0.76 | 0.76 | -1.93% | 0.10 | 8.15% |
| 2026-04-27 | 0.79 | 0.79 | 0.78 | 0.78 | -1.15% | 0.07 | 5.79% |
| 2026-04-24 | 0.78 | 0.79 | 0.77 | 0.79 | -0.25% | 0.10 | 8.00% |
| 2026-04-23 | 0.80 | 0.80 | 0.79 | 0.79 | -1.50% | 0.11 | 8.33% |
| 2026-04-22 | 0.81 | 0.81 | 0.80 | 0.80 | -2.32% | 0.13 | 10.11% |