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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.22 | 1.24 | 1.22 | 1.24 | +1.23% | 0.06 | 6.40% |
| 2026-04-20 | 1.22 | 1.22 | 1.21 | 1.22 | +0.33% | 0.02 | 2.09% |
| 2026-04-17 | 1.22 | 1.22 | 1.22 | 1.22 | -0.65% | 0.03 | 3.48% |
| 2026-04-16 | 1.23 | 1.23 | 1.22 | 1.22 | +0.08% | 0.01 | 1.22% |
| 2026-04-15 | 1.23 | 1.23 | 1.22 | 1.22 | -0.57% | 0.01 | 1.54% |
| 2026-04-14 | 1.23 | 1.23 | 1.23 | 1.23 | 0.00% | 0.03 | 3.31% |
| 2026-04-13 | 1.23 | 1.23 | 1.22 | 1.23 | +0.33% | 0.04 | 4.24% |
| 2026-04-10 | 1.23 | 1.23 | 1.22 | 1.23 | +0.33% | 0.03 | 2.81% |
| 2026-04-09 | 1.22 | 1.22 | 1.21 | 1.22 | +0.16% | 0.02 | 2.62% |
| 2026-04-08 | 1.22 | 1.22 | 1.21 | 1.22 | +0.16% | 0.03 | 2.78% |
| 2026-04-07 | 1.22 | 1.22 | 1.22 | 1.22 | +0.33% | 0.01 | 0.93% |
| 2026-04-03 | 1.22 | 1.22 | 1.21 | 1.21 | 0.00% | 0.03 | 3.42% |
| 2026-04-02 | 1.21 | 1.22 | 1.21 | 1.21 | -0.08% | 0.01 | 1.59% |
| 2026-04-01 | 1.21 | 1.22 | 1.20 | 1.22 | +1.08% | 0.04 | 3.98% |
| 2026-03-31 | 1.22 | 1.23 | 1.20 | 1.20 | -1.56% | 0.04 | 4.22% |
| 2026-03-30 | 1.22 | 1.22 | 1.21 | 1.22 | -0.25% | 0.04 | 4.79% |
| 2026-03-27 | 1.22 | 1.23 | 1.21 | 1.22 | +0.58% | 0.04 | 4.42% |
| 2026-03-26 | 1.22 | 1.23 | 1.21 | 1.22 | +0.08% | 0.04 | 4.64% |
| 2026-03-25 | 1.22 | 1.22 | 1.21 | 1.22 | +0.41% | 0.05 | 5.02% |
| 2026-03-24 | 1.20 | 1.21 | 1.20 | 1.21 | +1.76% | 0.06 | 5.63% |