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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.27 | 1.27 | 1.24 | 1.24 | -2.83% | 2.41 | 7.32% |
| 2026-03-20 | 1.27 | 1.28 | 1.26 | 1.27 | -0.08% | 2.19 | 6.35% |
| 2026-03-19 | 1.28 | 1.28 | 1.27 | 1.27 | -0.55% | 1.78 | 5.14% |
| 2026-03-18 | 1.28 | 1.28 | 1.27 | 1.28 | +0.16% | 1.72 | 4.82% |
| 2026-03-17 | 1.28 | 1.29 | 1.28 | 1.28 | +0.16% | 1.56 | 4.36% |
| 2026-03-16 | 1.27 | 1.28 | 1.26 | 1.28 | +0.47% | 1.69 | 4.69% |
| 2026-03-13 | 1.29 | 1.29 | 1.27 | 1.27 | -1.32% | 1.85 | 5.10% |
| 2026-03-12 | 1.28 | 1.29 | 1.27 | 1.29 | +0.23% | 1.83 | 4.89% |
| 2026-03-11 | 1.27 | 1.28 | 1.27 | 1.28 | +0.94% | 2.40 | 6.32% |
| 2026-03-10 | 1.27 | 1.28 | 1.27 | 1.27 | +0.32% | 2.83 | 7.31% |
| 2026-03-09 | 1.29 | 1.29 | 1.27 | 1.27 | -1.48% | 4.99 | 12.62% |
| 2026-03-06 | 1.28 | 1.29 | 1.27 | 1.29 | +0.94% | 2.17 | 5.35% |
| 2026-03-05 | 1.27 | 1.29 | 1.27 | 1.27 | +0.87% | 2.79 | 6.79% |
| 2026-03-04 | 1.28 | 1.28 | 1.25 | 1.26 | -1.86% | 2.73 | 6.56% |
| 2026-03-03 | 1.29 | 1.31 | 1.28 | 1.29 | +0.16% | 8.12 | 18.75% |
| 2026-03-02 | 1.29 | 1.29 | 1.27 | 1.29 | +0.23% | 2.59 | 6.01% |
| 2026-02-27 | 1.28 | 1.28 | 1.27 | 1.28 | -0.08% | 1.21 | 2.81% |
| 2026-02-26 | 1.29 | 1.29 | 1.28 | 1.28 | -0.31% | 1.75 | 4.00% |
| 2026-02-25 | 1.29 | 1.30 | 1.29 | 1.29 | -0.08% | 1.32 | 2.99% |
| 2026-02-24 | 1.28 | 1.29 | 1.27 | 1.29 | +1.50% | 1.50 | 3.40% |