sh.513720 - 国泰中证港股通互联网ETF

0.73 0.00%

2026-05-22

上海证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-04-21	0.82	0.82	0.81	0.82	-0.49%	0.09	6.53%
2026-04-20	0.82	0.83	0.81	0.82	+1.23%	0.21	16.16%
2026-04-17	0.82	0.82	0.81	0.81	-1.22%	0.15	11.42%
2026-04-16	0.80	0.82	0.80	0.82	+3.40%	0.13	9.73%
2026-04-15	0.80	0.81	0.79	0.80	+1.27%	0.22	16.70%
2026-04-14	0.79	0.80	0.78	0.79	+0.77%	0.14	11.04%
2026-04-13	0.79	0.79	0.78	0.78	-1.64%	0.13	10.20%
2026-04-10	0.80	0.81	0.79	0.79	-0.38%	0.22	16.32%
2026-04-09	0.80	0.80	0.79	0.80	-1.85%	0.16	12.44%
2026-04-08	0.79	0.81	0.79	0.81	+5.74%	0.35	25.74%
2026-04-07	0.77	0.77	0.77	0.77	+0.13%	0.03	2.43%
2026-04-03	0.77	0.78	0.76	0.77	-0.13%	0.06	4.28%
2026-04-02	0.78	0.78	0.76	0.77	-3.04%	0.13	9.94%
2026-04-01	0.79	0.79	0.78	0.79	+2.60%	0.25	18.08%
2026-03-31	0.78	0.79	0.77	0.77	-1.41%	0.24	17.83%
2026-03-30	0.78	0.79	0.77	0.78	-2.38%	0.25	18.87%
2026-03-27	0.79	0.81	0.79	0.80	+0.50%	0.18	13.40%
2026-03-26	0.81	0.82	0.79	0.80	-2.09%	0.13	9.08%
2026-03-25	0.80	0.82	0.80	0.81	+2.01%	0.39	28.03%
2026-03-24	0.79	0.80	0.78	0.80	+2.84%	0.18	13.19%