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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.28 | 1.28 | 1.27 | 1.27 | -1.09% | 1.02 | 2.35% |
| 2026-02-12 | 1.29 | 1.29 | 1.28 | 1.29 | +0.39% | 1.40 | 3.18% |
| 2026-02-11 | 1.28 | 1.28 | 1.27 | 1.28 | +0.31% | 1.19 | 2.70% |
| 2026-02-10 | 1.27 | 1.28 | 1.27 | 1.28 | +0.31% | 1.23 | 2.80% |
| 2026-02-09 | 1.27 | 1.28 | 1.26 | 1.27 | +0.87% | 1.35 | 3.06% |
| 2026-02-06 | 1.26 | 1.27 | 1.25 | 1.26 | -0.24% | 1.11 | 2.53% |
| 2026-02-05 | 1.26 | 1.27 | 1.25 | 1.26 | +0.32% | 1.83 | 4.19% |
| 2026-02-04 | 1.24 | 1.26 | 1.24 | 1.26 | +1.37% | 1.68 | 3.82% |
| 2026-02-03 | 1.23 | 1.25 | 1.23 | 1.24 | +1.55% | 1.90 | 4.28% |
| 2026-02-02 | 1.25 | 1.25 | 1.22 | 1.23 | -2.31% | 1.53 | 3.46% |
| 2026-01-30 | 1.27 | 1.28 | 1.25 | 1.25 | -1.49% | 1.74 | 3.86% |
| 2026-01-29 | 1.25 | 1.27 | 1.25 | 1.27 | +1.43% | 1.98 | 4.37% |
| 2026-01-28 | 1.23 | 1.26 | 1.23 | 1.25 | +2.53% | 2.59 | 5.71% |
| 2026-01-27 | 1.22 | 1.23 | 1.22 | 1.22 | +0.74% | 1.41 | 3.15% |
| 2026-01-26 | 1.21 | 1.22 | 1.21 | 1.22 | +0.91% | 1.41 | 3.14% |
| 2026-01-23 | 1.22 | 1.22 | 1.21 | 1.21 | -0.74% | 1.38 | 3.06% |
| 2026-01-22 | 1.20 | 1.22 | 1.20 | 1.22 | +1.50% | 1.84 | 4.03% |
| 2026-01-21 | 1.20 | 1.21 | 1.20 | 1.20 | -0.33% | 1.00 | 2.21% |
| 2026-01-20 | 1.20 | 1.20 | 1.19 | 1.20 | +0.50% | 1.95 | 4.29% |
| 2026-01-19 | 1.20 | 1.21 | 1.19 | 1.20 | -0.50% | 1.08 | 2.38% |