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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.22 | 1.22 | 1.19 | 1.19 | -2.70% | 0.07 | 6.82% |
| 2026-03-20 | 1.22 | 1.23 | 1.22 | 1.22 | -0.08% | 0.03 | 3.37% |
| 2026-03-19 | 1.23 | 1.23 | 1.22 | 1.22 | -0.49% | 0.04 | 3.76% |
| 2026-03-18 | 1.23 | 1.23 | 1.22 | 1.23 | +0.41% | 0.04 | 3.75% |
| 2026-03-17 | 1.23 | 1.24 | 1.23 | 1.23 | +0.16% | 0.04 | 3.55% |
| 2026-03-16 | 1.22 | 1.23 | 1.22 | 1.22 | +0.25% | 0.05 | 5.39% |
| 2026-03-13 | 1.24 | 1.24 | 1.22 | 1.22 | -1.21% | 0.05 | 4.72% |
| 2026-03-12 | 1.23 | 1.24 | 1.23 | 1.24 | -0.24% | 0.06 | 6.41% |
| 2026-03-11 | 1.23 | 1.24 | 1.22 | 1.24 | +0.90% | 0.04 | 3.98% |
| 2026-03-10 | 1.22 | 1.23 | 1.22 | 1.23 | +0.41% | 0.04 | 3.48% |
| 2026-03-09 | 1.24 | 1.24 | 1.22 | 1.22 | -1.13% | 0.07 | 5.92% |
| 2026-03-06 | 1.22 | 1.24 | 1.22 | 1.24 | +0.73% | 0.06 | 5.05% |
| 2026-03-05 | 1.22 | 1.24 | 1.22 | 1.23 | +0.90% | 0.07 | 6.41% |
| 2026-03-04 | 1.23 | 1.23 | 1.21 | 1.22 | -1.86% | 0.08 | 6.55% |
| 2026-03-03 | 1.23 | 1.25 | 1.23 | 1.24 | +0.41% | 0.15 | 12.88% |
| 2026-03-02 | 1.23 | 1.24 | 1.22 | 1.23 | +0.08% | 0.09 | 7.28% |
| 2026-02-27 | 1.23 | 1.23 | 1.22 | 1.23 | +0.24% | 0.09 | 7.30% |
| 2026-02-26 | 1.24 | 1.24 | 1.23 | 1.23 | -0.65% | 0.08 | 6.31% |
| 2026-02-25 | 1.24 | 1.25 | 1.24 | 1.24 | -0.08% | 0.05 | 4.42% |
| 2026-02-24 | 1.22 | 1.25 | 1.22 | 1.24 | +1.98% | 0.08 | 6.70% |