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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.44 | 0.45 | 0.44 | 0.44 | -0.45% | 2.11 | 1.92% |
| 2026-04-20 | 0.44 | 0.45 | 0.44 | 0.44 | +0.91% | 4.70 | 4.27% |
| 2026-04-17 | 0.44 | 0.44 | 0.44 | 0.44 | -1.13% | 2.52 | 2.31% |
| 2026-04-16 | 0.43 | 0.45 | 0.43 | 0.44 | +3.50% | 4.57 | 4.19% |
| 2026-04-15 | 0.43 | 0.44 | 0.43 | 0.43 | +1.42% | 4.16 | 3.87% |
| 2026-04-14 | 0.43 | 0.43 | 0.42 | 0.42 | +0.48% | 3.60 | 3.41% |
| 2026-04-13 | 0.42 | 0.43 | 0.42 | 0.42 | -1.64% | 2.62 | 2.50% |
| 2026-04-10 | 0.43 | 0.44 | 0.43 | 0.43 | -0.70% | 4.91 | 4.56% |
| 2026-04-09 | 0.43 | 0.43 | 0.43 | 0.43 | -1.82% | 3.03 | 2.82% |
| 2026-04-08 | 0.42 | 0.44 | 0.42 | 0.44 | +6.30% | 10.05 | 9.25% |
| 2026-04-07 | 0.41 | 0.41 | 0.41 | 0.41 | +0.49% | 1.01 | 0.97% |
| 2026-04-03 | 0.41 | 0.42 | 0.41 | 0.41 | -0.48% | 1.26 | 1.22% |
| 2026-04-02 | 0.42 | 0.42 | 0.41 | 0.41 | -3.05% | 5.56 | 5.37% |
| 2026-04-01 | 0.42 | 0.43 | 0.42 | 0.43 | +2.40% | 4.85 | 4.55% |
| 2026-03-31 | 0.42 | 0.42 | 0.41 | 0.42 | -1.42% | 5.05 | 4.79% |
| 2026-03-30 | 0.42 | 0.42 | 0.42 | 0.42 | -2.09% | 5.29 | 4.99% |
| 2026-03-27 | 0.42 | 0.43 | 0.42 | 0.43 | +0.23% | 5.97 | 5.51% |
| 2026-03-26 | 0.44 | 0.44 | 0.43 | 0.43 | -1.83% | 4.04 | 3.70% |
| 2026-03-25 | 0.43 | 0.45 | 0.43 | 0.44 | +1.86% | 8.79 | 7.96% |
| 2026-03-24 | 0.42 | 0.43 | 0.42 | 0.43 | +2.87% | 7.68 | 7.13% |