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
2026-03-23	0.80	0.80	0.77	0.78	-4.32%	0.20	15.81%
2026-03-20	0.83	0.83	0.81	0.81	-3.57%	0.20	14.17%
2026-03-19	0.85	0.85	0.84	0.84	-2.55%	0.11	8.29%
2026-03-18	0.86	0.86	0.85	0.86	+0.70%	0.31	22.62%
2026-03-17	0.86	0.88	0.85	0.86	-0.12%	0.19	13.50%
2026-03-16	0.84	0.86	0.83	0.86	+2.51%	0.16	11.75%
2026-03-13	0.84	0.85	0.83	0.84	-0.24%	0.13	9.51%
2026-03-12	0.85	0.85	0.83	0.84	-1.53%	0.11	7.65%
2026-03-11	0.86	0.86	0.85	0.85	-0.58%	0.12	8.32%
2026-03-10	0.85	0.86	0.84	0.86	+2.88%	0.22	14.45%
2026-03-09	0.82	0.84	0.81	0.83	-0.95%	0.19	13.53%
2026-03-06	0.82	0.84	0.82	0.84	+2.56%	0.16	11.03%
2026-03-05	0.83	0.84	0.81	0.82	+0.24%	0.14	9.79%
2026-03-04	0.83	0.83	0.81	0.82	-1.68%	0.14	9.57%
2026-03-03	0.85	0.85	0.83	0.83	-1.89%	0.32	21.27%
2026-03-02	0.86	0.87	0.84	0.85	-4.19%	0.20	14.07%
2026-02-27	0.87	0.89	0.87	0.88	+0.23%	0.16	11.10%
2026-02-26	0.91	0.91	0.88	0.88	-2.33%	0.13	9.45%
2026-02-25	0.91	0.91	0.90	0.90	+0.11%	0.15	10.50%
2026-02-24	0.94	0.94	0.90	0.90	-4.55%	0.27	20.64%