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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.62 | 0.63 | 0.61 | 0.61 | -3.46% | 3.04 | 8.34% |
| 2026-03-20 | 0.65 | 0.65 | 0.64 | 0.64 | -2.60% | 2.31 | 6.11% |
| 2026-03-19 | 0.66 | 0.66 | 0.65 | 0.65 | -1.95% | 2.35 | 6.07% |
| 2026-03-18 | 0.67 | 0.67 | 0.66 | 0.67 | 0.00% | 2.16 | 5.52% |
| 2026-03-17 | 0.67 | 0.68 | 0.66 | 0.67 | -0.30% | 2.49 | 6.21% |
| 2026-03-16 | 0.65 | 0.67 | 0.64 | 0.67 | +3.41% | 1.79 | 4.60% |
| 2026-03-13 | 0.64 | 0.65 | 0.64 | 0.65 | -0.31% | 1.63 | 4.20% |
| 2026-03-12 | 0.65 | 0.66 | 0.64 | 0.65 | -1.07% | 1.58 | 4.05% |
| 2026-03-11 | 0.66 | 0.66 | 0.65 | 0.66 | +0.31% | 1.91 | 4.82% |
| 2026-03-10 | 0.65 | 0.66 | 0.64 | 0.65 | +2.51% | 2.50 | 6.36% |
| 2026-03-09 | 0.62 | 0.64 | 0.62 | 0.64 | -0.62% | 4.45 | 11.65% |
| 2026-03-06 | 0.62 | 0.64 | 0.62 | 0.64 | +2.72% | 2.07 | 5.36% |
| 2026-03-05 | 0.63 | 0.64 | 0.62 | 0.62 | +0.32% | 2.48 | 6.45% |
| 2026-03-04 | 0.62 | 0.64 | 0.62 | 0.62 | -1.43% | 2.95 | 7.72% |
| 2026-03-03 | 0.65 | 0.65 | 0.63 | 0.63 | -3.07% | 2.75 | 7.03% |
| 2026-03-02 | 0.66 | 0.66 | 0.65 | 0.65 | -2.98% | 2.42 | 6.07% |
| 2026-02-27 | 0.67 | 0.67 | 0.66 | 0.67 | +0.15% | 2.03 | 4.97% |
| 2026-02-26 | 0.69 | 0.69 | 0.67 | 0.67 | -2.62% | 2.59 | 6.28% |
| 2026-02-25 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 1.22 | 2.88% |
| 2026-02-24 | 0.70 | 0.70 | 0.69 | 0.69 | -1.85% | 1.78 | 4.22% |