海富通中证港股通科技ETF sh.513860
0.63
+1.77%
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 | 0.63 | 0.63 | 0.62 | 0.63 | +1.77% | 1.95 | 6.08% |
| 2026-05-21 | 0.63 | 0.64 | 0.62 | 0.62 | -1.43% | 1.68 | 5.22% |
| 2026-05-20 | 0.63 | 0.63 | 0.62 | 0.63 | +0.16% | 2.25 | 6.98% |
| 2026-05-19 | 0.63 | 0.63 | 0.62 | 0.63 | +0.32% | 1.47 | 4.56% |
| 2026-05-18 | 0.63 | 0.64 | 0.62 | 0.63 | -2.03% | 1.75 | 5.38% |
| 2026-05-15 | 0.65 | 0.66 | 0.64 | 0.64 | -2.44% | 1.45 | 4.33% |
| 2026-05-14 | 0.67 | 0.68 | 0.65 | 0.66 | -0.61% | 1.86 | 5.36% |
| 2026-05-13 | 0.66 | 0.66 | 0.65 | 0.66 | -0.45% | 2.53 | 7.34% |
| 2026-05-12 | 0.67 | 0.67 | 0.66 | 0.66 | -0.90% | 1.51 | 4.32% |
| 2026-05-11 | 0.67 | 0.67 | 0.66 | 0.67 | +0.30% | 1.13 | 3.22% |
| 2026-05-08 | 0.67 | 0.67 | 0.66 | 0.67 | -0.75% | 1.01 | 2.89% |
| 2026-05-07 | 0.67 | 0.67 | 0.66 | 0.67 | +2.60% | 1.52 | 4.28% |
| 2026-05-06 | 0.65 | 0.66 | 0.65 | 0.65 | +1.55% | 2.16 | 6.18% |
| 2026-04-30 | 0.64 | 0.65 | 0.64 | 0.64 | -0.15% | 1.50 | 4.39% |
| 2026-04-29 | 0.64 | 0.65 | 0.64 | 0.65 | +1.42% | 1.42 | 4.11% |
| 2026-04-28 | 0.65 | 0.65 | 0.63 | 0.64 | -2.30% | 1.81 | 5.25% |
| 2026-04-27 | 0.65 | 0.66 | 0.65 | 0.65 | +0.46% | 1.41 | 4.00% |
| 2026-04-24 | 0.64 | 0.65 | 0.63 | 0.65 | +0.93% | 1.26 | 3.61% |
| 2026-04-23 | 0.66 | 0.66 | 0.64 | 0.64 | -2.73% | 1.15 | 3.26% |
| 2026-04-22 | 0.66 | 0.66 | 0.66 | 0.66 | -1.35% | 0.87 | 2.43% |