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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.27 | 1.29 | 1.27 | 1.29 | +1.42% | 1.21 | 3.85% |
| 2026-04-20 | 1.27 | 1.27 | 1.26 | 1.27 | +0.08% | 0.47 | 1.53% |
| 2026-04-17 | 1.27 | 1.27 | 1.27 | 1.27 | -0.47% | 0.41 | 1.34% |
| 2026-04-16 | 1.28 | 1.28 | 1.27 | 1.27 | 0.00% | 0.60 | 1.93% |
| 2026-04-15 | 1.28 | 1.28 | 1.27 | 1.27 | -0.70% | 0.80 | 2.58% |
| 2026-04-14 | 1.28 | 1.28 | 1.28 | 1.28 | +0.31% | 0.68 | 2.15% |
| 2026-04-13 | 1.28 | 1.28 | 1.27 | 1.28 | -0.08% | 0.55 | 1.76% |
| 2026-04-10 | 1.28 | 1.28 | 1.28 | 1.28 | +0.47% | 0.65 | 2.07% |
| 2026-04-09 | 1.27 | 1.28 | 1.26 | 1.27 | +0.08% | 0.85 | 2.73% |
| 2026-04-08 | 1.27 | 1.27 | 1.26 | 1.27 | +0.55% | 0.87 | 2.79% |
| 2026-04-07 | 1.26 | 1.27 | 1.26 | 1.27 | +0.16% | 0.54 | 1.75% |
| 2026-04-03 | 1.27 | 1.27 | 1.26 | 1.26 | 0.00% | 0.51 | 1.62% |
| 2026-04-02 | 1.27 | 1.27 | 1.26 | 1.26 | -0.24% | 0.72 | 2.32% |
| 2026-04-01 | 1.26 | 1.27 | 1.26 | 1.27 | +1.28% | 1.33 | 4.17% |
| 2026-03-31 | 1.27 | 1.27 | 1.25 | 1.25 | -1.57% | 1.21 | 3.82% |
| 2026-03-30 | 1.26 | 1.27 | 1.26 | 1.27 | -0.08% | 1.30 | 4.07% |
| 2026-03-27 | 1.26 | 1.27 | 1.26 | 1.27 | +0.47% | 1.36 | 4.22% |
| 2026-03-26 | 1.27 | 1.27 | 1.26 | 1.27 | +0.16% | 1.25 | 3.87% |
| 2026-03-25 | 1.26 | 1.27 | 1.25 | 1.26 | +0.32% | 1.76 | 5.45% |
| 2026-03-24 | 1.25 | 1.26 | 1.25 | 1.26 | +2.02% | 2.14 | 6.48% |