华宝中证港股通互联网ETF sh.513770
0.39
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 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00% | 24.66 | 26.83% |
| 2026-05-21 | 0.41 | 0.41 | 0.39 | 0.39 | -2.99% | 8.59 | 9.11% |
| 2026-05-20 | 0.41 | 0.41 | 0.40 | 0.40 | -1.95% | 8.38 | 8.72% |
| 2026-05-19 | 0.41 | 0.41 | 0.41 | 0.41 | +0.99% | 5.13 | 5.22% |
| 2026-05-18 | 0.41 | 0.41 | 0.40 | 0.41 | -1.46% | 6.56 | 6.68% |
| 2026-05-15 | 0.42 | 0.42 | 0.41 | 0.41 | -3.29% | 5.57 | 5.54% |
| 2026-05-14 | 0.44 | 0.44 | 0.42 | 0.43 | +0.47% | 5.80 | 5.53% |
| 2026-05-13 | 0.42 | 0.43 | 0.42 | 0.42 | 0.00% | 5.81 | 5.63% |
| 2026-05-12 | 0.43 | 0.43 | 0.42 | 0.42 | -1.17% | 4.46 | 4.28% |
| 2026-05-11 | 0.43 | 0.43 | 0.42 | 0.43 | -1.38% | 3.86 | 3.67% |
| 2026-05-08 | 0.43 | 0.43 | 0.43 | 0.43 | +0.93% | 3.40 | 3.20% |
| 2026-05-07 | 0.43 | 0.43 | 0.43 | 0.43 | +2.38% | 4.50 | 4.22% |
| 2026-05-06 | 0.42 | 0.42 | 0.41 | 0.42 | +2.43% | 4.83 | 4.62% |
| 2026-04-30 | 0.41 | 0.42 | 0.41 | 0.41 | -1.20% | 3.50 | 3.42% |
| 2026-04-29 | 0.41 | 0.42 | 0.41 | 0.42 | +1.46% | 4.16 | 4.02% |
| 2026-04-28 | 0.41 | 0.42 | 0.41 | 0.41 | -1.91% | 4.18 | 4.09% |
| 2026-04-27 | 0.42 | 0.42 | 0.42 | 0.42 | -1.18% | 3.29 | 3.15% |
| 2026-04-24 | 0.42 | 0.42 | 0.42 | 0.42 | -0.70% | 3.98 | 3.81% |
| 2026-04-23 | 0.43 | 0.43 | 0.42 | 0.43 | -1.16% | 3.97 | 3.76% |
| 2026-04-22 | 0.44 | 0.44 | 0.43 | 0.43 | -2.27% | 3.38 | 3.15% |