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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.23 | 1.23 | 1.21 | 1.22 | -0.98% | 0.07 | 5.65% |
| 2026-02-12 | 1.23 | 1.24 | 1.23 | 1.23 | +0.08% | 0.06 | 5.06% |
| 2026-02-11 | 1.22 | 1.23 | 1.22 | 1.23 | +0.25% | 0.06 | 4.90% |
| 2026-02-10 | 1.23 | 1.23 | 1.22 | 1.22 | +0.33% | 0.13 | 9.58% |
| 2026-02-09 | 1.21 | 1.22 | 1.21 | 1.22 | +0.74% | 0.09 | 6.54% |
| 2026-02-06 | 1.21 | 1.21 | 1.19 | 1.21 | +0.17% | 0.06 | 4.74% |
| 2026-02-05 | 1.21 | 1.21 | 1.19 | 1.21 | 0.00% | 0.09 | 6.75% |
| 2026-02-04 | 1.19 | 1.21 | 1.19 | 1.21 | +1.51% | 0.08 | 5.98% |
| 2026-02-03 | 1.18 | 1.20 | 1.18 | 1.19 | +1.62% | 0.06 | 4.42% |
| 2026-02-02 | 1.20 | 1.20 | 1.17 | 1.17 | -2.42% | 0.13 | 9.28% |
| 2026-01-30 | 1.22 | 1.22 | 1.20 | 1.20 | -1.40% | 0.10 | 7.16% |
| 2026-01-29 | 1.20 | 1.22 | 1.20 | 1.22 | +1.33% | 0.13 | 9.35% |
| 2026-01-28 | 1.18 | 1.20 | 1.18 | 1.20 | +2.30% | 0.13 | 9.03% |
| 2026-01-27 | 1.17 | 1.18 | 1.17 | 1.17 | +0.95% | 0.07 | 4.80% |
| 2026-01-26 | 1.16 | 1.17 | 1.15 | 1.16 | +0.78% | 0.06 | 4.43% |
| 2026-01-23 | 1.16 | 1.17 | 1.15 | 1.15 | -0.69% | 0.12 | 8.62% |
| 2026-01-22 | 1.15 | 1.16 | 1.15 | 1.16 | +1.57% | 0.17 | 11.78% |
| 2026-01-21 | 1.14 | 1.15 | 1.14 | 1.14 | 0.00% | 0.06 | 4.16% |
| 2026-01-20 | 1.14 | 1.15 | 1.14 | 1.14 | +0.18% | 0.09 | 6.35% |
| 2026-01-19 | 1.15 | 1.15 | 1.14 | 1.14 | -0.52% | 0.06 | 4.14% |