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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.67 | 0.67 | 0.66 | 0.67 | -0.30% | 1.04 | 2.85% |
| 2026-04-20 | 0.67 | 0.67 | 0.67 | 0.67 | +0.75% | 1.35 | 3.67% |
| 2026-04-17 | 0.67 | 0.68 | 0.66 | 0.67 | -1.04% | 1.09 | 2.96% |
| 2026-04-16 | 0.66 | 0.68 | 0.66 | 0.67 | +2.91% | 1.73 | 4.68% |
| 2026-04-15 | 0.66 | 0.66 | 0.65 | 0.65 | +0.93% | 2.13 | 5.83% |
| 2026-04-14 | 0.66 | 0.66 | 0.64 | 0.65 | +0.47% | 1.40 | 3.87% |
| 2026-04-13 | 0.65 | 0.65 | 0.64 | 0.65 | -0.92% | 1.32 | 3.65% |
| 2026-04-10 | 0.65 | 0.66 | 0.65 | 0.65 | +0.93% | 1.65 | 4.48% |
| 2026-04-09 | 0.65 | 0.65 | 0.65 | 0.65 | -1.53% | 1.50 | 4.10% |
| 2026-04-08 | 0.65 | 0.66 | 0.64 | 0.66 | +4.47% | 2.30 | 6.27% |
| 2026-04-07 | 0.62 | 0.63 | 0.62 | 0.63 | +0.32% | 0.40 | 1.11% |
| 2026-04-03 | 0.63 | 0.63 | 0.62 | 0.62 | -0.16% | 0.64 | 1.79% |
| 2026-04-02 | 0.64 | 0.64 | 0.62 | 0.63 | -1.88% | 2.03 | 5.70% |
| 2026-04-01 | 0.63 | 0.64 | 0.63 | 0.64 | +3.07% | 2.40 | 6.66% |
| 2026-03-31 | 0.63 | 0.63 | 0.62 | 0.62 | -1.12% | 2.32 | 6.48% |
| 2026-03-30 | 0.63 | 0.63 | 0.62 | 0.63 | -2.19% | 2.99 | 8.31% |
| 2026-03-27 | 0.63 | 0.65 | 0.63 | 0.64 | +1.27% | 2.46 | 6.68% |
| 2026-03-26 | 0.65 | 0.65 | 0.63 | 0.63 | -2.17% | 1.64 | 4.44% |
| 2026-03-25 | 0.64 | 0.65 | 0.64 | 0.65 | +2.05% | 2.33 | 6.24% |
| 2026-03-24 | 0.62 | 0.64 | 0.62 | 0.63 | +3.09% | 2.81 | 7.73% |