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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.94 | 0.95 | 0.94 | 0.94 | -1.05% | 0.23 | 18.11% |
| 2026-02-12 | 0.97 | 0.97 | 0.95 | 0.95 | -1.65% | 0.15 | 11.84% |
| 2026-02-11 | 0.96 | 0.97 | 0.96 | 0.97 | +0.73% | 0.13 | 10.05% |
| 2026-02-10 | 0.97 | 0.97 | 0.96 | 0.96 | -0.31% | 0.22 | 16.77% |
| 2026-02-09 | 0.96 | 0.97 | 0.96 | 0.97 | +1.68% | 0.11 | 8.41% |
| 2026-02-06 | 0.95 | 0.96 | 0.94 | 0.95 | -0.94% | 0.13 | 9.68% |
| 2026-02-05 | 0.94 | 0.96 | 0.94 | 0.96 | -0.10% | 0.18 | 14.49% |
| 2026-02-04 | 0.97 | 0.98 | 0.95 | 0.96 | -2.24% | 0.16 | 12.02% |
| 2026-02-03 | 1.00 | 1.00 | 0.95 | 0.98 | -0.20% | 0.28 | 21.29% |
| 2026-02-02 | 1.01 | 1.01 | 0.98 | 0.98 | -3.34% | 0.35 | 26.00% |
| 2026-01-30 | 1.03 | 1.04 | 1.02 | 1.02 | -2.11% | 0.15 | 11.06% |
| 2026-01-29 | 1.04 | 1.06 | 1.03 | 1.04 | 0.00% | 0.26 | 18.14% |
| 2026-01-28 | 1.03 | 1.04 | 1.03 | 1.04 | +1.56% | 0.20 | 14.49% |
| 2026-01-27 | 1.02 | 1.03 | 1.01 | 1.02 | +0.99% | 0.16 | 11.28% |
| 2026-01-26 | 1.03 | 1.03 | 1.01 | 1.01 | -0.98% | 0.06 | 4.58% |
| 2026-01-23 | 1.03 | 1.03 | 1.02 | 1.02 | +0.69% | 0.25 | 18.11% |
| 2026-01-22 | 1.03 | 1.03 | 1.01 | 1.02 | +0.10% | 0.21 | 15.41% |
| 2026-01-21 | 1.00 | 1.02 | 1.00 | 1.02 | +0.59% | 0.17 | 12.67% |
| 2026-01-20 | 1.02 | 1.03 | 1.01 | 1.01 | -0.69% | 0.24 | 16.80% |
| 2026-01-19 | 1.02 | 1.03 | 1.02 | 1.02 | -1.83% | 0.23 | 16.03% |