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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.51 | 0.51 | 0.50 | 0.51 | -0.58% | 6.25 | 4.65% |
| 2026-02-12 | 0.52 | 0.52 | 0.51 | 0.51 | -2.10% | 10.73 | 7.87% |
| 2026-02-11 | 0.52 | 0.53 | 0.52 | 0.52 | +0.96% | 3.76 | 2.70% |
| 2026-02-10 | 0.52 | 0.53 | 0.52 | 0.52 | -0.57% | 5.18 | 3.73% |
| 2026-02-09 | 0.52 | 0.53 | 0.52 | 0.52 | +1.56% | 5.26 | 3.81% |
| 2026-02-06 | 0.51 | 0.52 | 0.51 | 0.51 | -1.15% | 5.72 | 4.22% |
| 2026-02-05 | 0.51 | 0.52 | 0.51 | 0.52 | -0.38% | 6.77 | 5.06% |
| 2026-02-04 | 0.52 | 0.52 | 0.51 | 0.52 | -1.51% | 9.95 | 7.37% |
| 2026-02-03 | 0.54 | 0.54 | 0.52 | 0.53 | -0.56% | 10.44 | 7.58% |
| 2026-02-02 | 0.55 | 0.55 | 0.53 | 0.53 | -3.62% | 6.13 | 4.35% |
| 2026-01-30 | 0.56 | 0.56 | 0.55 | 0.55 | -2.30% | 3.99 | 2.75% |
| 2026-01-29 | 0.56 | 0.57 | 0.56 | 0.57 | +0.18% | 7.53 | 5.10% |
| 2026-01-28 | 0.56 | 0.57 | 0.56 | 0.56 | +1.62% | 7.57 | 5.18% |
| 2026-01-27 | 0.55 | 0.56 | 0.55 | 0.56 | +1.27% | 4.53 | 3.15% |
| 2026-01-26 | 0.56 | 0.56 | 0.55 | 0.55 | -1.26% | 3.58 | 2.50% |
| 2026-01-23 | 0.56 | 0.56 | 0.55 | 0.56 | +0.91% | 4.44 | 3.06% |
| 2026-01-22 | 0.56 | 0.56 | 0.55 | 0.55 | -0.18% | 5.34 | 3.73% |
| 2026-01-21 | 0.55 | 0.55 | 0.54 | 0.55 | +0.73% | 5.44 | 3.84% |
| 2026-01-20 | 0.55 | 0.56 | 0.55 | 0.55 | -0.90% | 5.51 | 3.88% |
| 2026-01-19 | 0.56 | 0.56 | 0.55 | 0.55 | -1.95% | 6.60 | 4.62% |