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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.70 | 0.70 | 0.69 | 0.70 | -0.57% | 1.89 | 4.44% |
| 2026-02-12 | 0.71 | 0.71 | 0.70 | 0.70 | -1.26% | 1.25 | 2.90% |
| 2026-02-11 | 0.71 | 0.72 | 0.71 | 0.71 | +0.56% | 1.41 | 3.23% |
| 2026-02-10 | 0.71 | 0.72 | 0.70 | 0.71 | +0.42% | 1.35 | 3.09% |
| 2026-02-09 | 0.71 | 0.71 | 0.70 | 0.71 | +1.73% | 2.03 | 4.69% |
| 2026-02-06 | 0.69 | 0.70 | 0.69 | 0.69 | -0.29% | 1.57 | 3.67% |
| 2026-02-05 | 0.69 | 0.70 | 0.68 | 0.70 | -0.43% | 2.49 | 5.89% |
| 2026-02-04 | 0.70 | 0.70 | 0.69 | 0.70 | -0.85% | 2.45 | 5.74% |
| 2026-02-03 | 0.72 | 0.72 | 0.69 | 0.71 | -0.14% | 5.17 | 11.92% |
| 2026-02-02 | 0.73 | 0.73 | 0.70 | 0.71 | -4.07% | 1.95 | 4.40% |
| 2026-01-30 | 0.75 | 0.75 | 0.74 | 0.74 | -1.86% | 1.17 | 2.55% |
| 2026-01-29 | 0.75 | 0.76 | 0.75 | 0.75 | -0.92% | 1.44 | 3.07% |
| 2026-01-28 | 0.75 | 0.76 | 0.74 | 0.76 | +1.75% | 3.09 | 6.59% |
| 2026-01-27 | 0.74 | 0.75 | 0.73 | 0.74 | +1.09% | 1.53 | 3.30% |
| 2026-01-26 | 0.75 | 0.75 | 0.73 | 0.74 | -1.60% | 1.11 | 2.41% |
| 2026-01-23 | 0.75 | 0.75 | 0.75 | 0.75 | +0.94% | 2.08 | 4.42% |
| 2026-01-22 | 0.75 | 0.75 | 0.74 | 0.74 | +0.14% | 2.17 | 4.64% |
| 2026-01-21 | 0.73 | 0.74 | 0.73 | 0.74 | +0.54% | 1.51 | 3.25% |
| 2026-01-20 | 0.75 | 0.75 | 0.73 | 0.74 | -1.60% | 2.37 | 5.09% |
| 2026-01-19 | 0.76 | 0.76 | 0.75 | 0.75 | -1.96% | 1.29 | 2.73% |