汇添富中证港股通高股息投资ETF sh.513820
1.25
-0.32%
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 | 1.26 | 1.26 | 1.25 | 1.25 | -0.32% | 1.60 | 5.90% |
| 2026-05-21 | 1.27 | 1.27 | 1.26 | 1.26 | -0.55% | 1.58 | 5.63% |
| 2026-05-20 | 1.27 | 1.27 | 1.26 | 1.27 | -0.39% | 1.02 | 3.63% |
| 2026-05-19 | 1.27 | 1.27 | 1.26 | 1.27 | +0.55% | 1.05 | 3.67% |
| 2026-05-18 | 1.27 | 1.27 | 1.26 | 1.26 | -0.32% | 0.58 | 2.01% |
| 2026-05-15 | 1.27 | 1.27 | 1.26 | 1.27 | -0.39% | 0.84 | 2.93% |
| 2026-05-14 | 1.28 | 1.28 | 1.27 | 1.27 | -0.47% | 0.92 | 3.15% |
| 2026-05-13 | 1.28 | 1.28 | 1.28 | 1.28 | -0.39% | 0.82 | 2.79% |
| 2026-05-12 | 1.28 | 1.28 | 1.28 | 1.28 | +0.55% | 1.32 | 4.42% |
| 2026-05-11 | 1.27 | 1.28 | 1.27 | 1.28 | +0.55% | 0.86 | 2.88% |
| 2026-05-08 | 1.27 | 1.27 | 1.26 | 1.27 | -0.39% | 0.81 | 2.73% |
| 2026-05-07 | 1.28 | 1.28 | 1.27 | 1.27 | -0.23% | 1.42 | 4.68% |
| 2026-05-06 | 1.28 | 1.28 | 1.27 | 1.28 | +0.08% | 0.96 | 3.14% |
| 2026-04-30 | 1.29 | 1.29 | 1.27 | 1.28 | -1.16% | 0.93 | 3.03% |
| 2026-04-29 | 1.28 | 1.29 | 1.28 | 1.29 | +1.25% | 1.24 | 3.97% |
| 2026-04-28 | 1.27 | 1.28 | 1.27 | 1.28 | +0.08% | 0.83 | 2.69% |
| 2026-04-27 | 1.28 | 1.28 | 1.27 | 1.27 | -0.39% | 0.57 | 1.84% |
| 2026-04-24 | 1.27 | 1.28 | 1.27 | 1.28 | +0.23% | 0.77 | 2.47% |
| 2026-04-23 | 1.28 | 1.28 | 1.27 | 1.28 | 0.00% | 0.82 | 2.65% |
| 2026-04-22 | 1.28 | 1.28 | 1.27 | 1.28 | -0.78% | 0.76 | 2.47% |