嘉实中证港股通高股息投资ETF sh.513830
1.20
-0.41%
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 | 1.21 | 1.21 | 1.20 | 1.20 | -0.41% | 0.02 | 3.01% |
| 2026-05-21 | 1.22 | 1.23 | 1.21 | 1.21 | -0.58% | 0.03 | 3.37% |
| 2026-05-20 | 1.22 | 1.22 | 1.22 | 1.22 | -0.33% | 0.01 | 1.74% |
| 2026-05-19 | 1.21 | 1.22 | 1.21 | 1.22 | +0.58% | 0.02 | 2.73% |
| 2026-05-18 | 1.22 | 1.23 | 1.21 | 1.21 | -0.57% | 0.01 | 1.07% |
| 2026-05-15 | 1.22 | 1.22 | 1.22 | 1.22 | -0.41% | 0.02 | 2.48% |
| 2026-05-14 | 1.23 | 1.23 | 1.22 | 1.23 | -0.33% | 0.02 | 2.66% |
| 2026-05-13 | 1.23 | 1.23 | 1.23 | 1.23 | -0.24% | 0.05 | 5.88% |
| 2026-05-12 | 1.23 | 1.23 | 1.22 | 1.23 | +0.49% | 0.05 | 5.38% |
| 2026-05-11 | 1.22 | 1.23 | 1.22 | 1.23 | +0.57% | 0.02 | 1.92% |
| 2026-05-08 | 1.23 | 1.23 | 1.22 | 1.22 | -0.57% | 0.03 | 3.49% |
| 2026-05-07 | 1.23 | 1.23 | 1.22 | 1.23 | -0.16% | 0.02 | 2.18% |
| 2026-05-06 | 1.23 | 1.23 | 1.22 | 1.23 | +0.08% | 0.03 | 3.54% |
| 2026-04-30 | 1.24 | 1.24 | 1.23 | 1.23 | -1.29% | 0.03 | 3.62% |
| 2026-04-29 | 1.23 | 1.24 | 1.23 | 1.24 | +1.47% | 0.04 | 5.05% |
| 2026-04-28 | 1.22 | 1.23 | 1.22 | 1.23 | +0.08% | 0.04 | 4.22% |
| 2026-04-27 | 1.23 | 1.23 | 1.22 | 1.22 | -0.33% | 0.02 | 2.32% |
| 2026-04-24 | 1.22 | 1.23 | 1.22 | 1.23 | +0.16% | 0.03 | 3.00% |
| 2026-04-23 | 1.22 | 1.23 | 1.22 | 1.23 | +0.25% | 0.02 | 2.25% |
| 2026-04-22 | 1.24 | 1.24 | 1.22 | 1.22 | -0.97% | 0.02 | 2.57% |