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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.43 | 0.43 | 0.42 | 0.42 | -4.35% | 7.68 | 7.17% |
| 2026-03-20 | 0.45 | 0.45 | 0.44 | 0.44 | -3.74% | 6.53 | 5.80% |
| 2026-03-19 | 0.46 | 0.46 | 0.45 | 0.45 | -2.37% | 4.42 | 3.82% |
| 2026-03-18 | 0.46 | 0.47 | 0.46 | 0.47 | +0.65% | 4.87 | 4.13% |
| 2026-03-17 | 0.46 | 0.47 | 0.46 | 0.46 | 0.00% | 7.93 | 6.57% |
| 2026-03-16 | 0.45 | 0.46 | 0.45 | 0.46 | +2.44% | 5.90 | 4.98% |
| 2026-03-13 | 0.45 | 0.46 | 0.45 | 0.45 | -0.22% | 7.36 | 6.28% |
| 2026-03-12 | 0.46 | 0.46 | 0.45 | 0.45 | -1.31% | 4.29 | 3.64% |
| 2026-03-11 | 0.47 | 0.47 | 0.46 | 0.46 | -0.65% | 5.11 | 4.28% |
| 2026-03-10 | 0.46 | 0.46 | 0.45 | 0.46 | +2.67% | 7.47 | 6.13% |
| 2026-03-09 | 0.44 | 0.45 | 0.44 | 0.45 | -0.88% | 8.92 | 7.59% |
| 2026-03-06 | 0.44 | 0.46 | 0.44 | 0.45 | +2.49% | 5.73 | 4.80% |
| 2026-03-05 | 0.45 | 0.45 | 0.44 | 0.44 | +0.23% | 6.23 | 5.26% |
| 2026-03-04 | 0.45 | 0.45 | 0.44 | 0.44 | -2.00% | 7.53 | 6.37% |
| 2026-03-03 | 0.46 | 0.46 | 0.45 | 0.45 | -1.53% | 9.65 | 7.97% |
| 2026-03-02 | 0.47 | 0.47 | 0.46 | 0.46 | -3.99% | 7.56 | 6.18% |
| 2026-02-27 | 0.47 | 0.48 | 0.47 | 0.48 | +0.21% | 6.82 | 5.38% |
| 2026-02-26 | 0.49 | 0.49 | 0.47 | 0.47 | -2.26% | 5.93 | 4.65% |
| 2026-02-25 | 0.49 | 0.49 | 0.48 | 0.49 | -0.41% | 6.87 | 5.26% |
| 2026-02-24 | 0.50 | 0.50 | 0.49 | 0.49 | -4.31% | 7.59 | 5.82% |