华夏中证港股通央企红利ETF sh.513910
1.59
-0.13%
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 | 1.60 | 1.60 | 1.58 | 1.59 | -0.13% | 1.56 | 3.89% |
| 2026-05-21 | 1.61 | 1.61 | 1.60 | 1.60 | -0.56% | 1.61 | 3.92% |
| 2026-05-20 | 1.61 | 1.61 | 1.60 | 1.61 | -0.62% | 2.28 | 5.52% |
| 2026-05-19 | 1.60 | 1.62 | 1.60 | 1.62 | +0.75% | 2.24 | 5.36% |
| 2026-05-18 | 1.61 | 1.62 | 1.60 | 1.60 | -0.56% | 2.54 | 6.02% |
| 2026-05-15 | 1.63 | 1.63 | 1.61 | 1.61 | -0.86% | 2.77 | 6.51% |
| 2026-05-14 | 1.64 | 1.64 | 1.63 | 1.63 | -0.49% | 2.08 | 4.83% |
| 2026-05-13 | 1.65 | 1.65 | 1.63 | 1.64 | -0.73% | 2.04 | 4.70% |
| 2026-05-12 | 1.64 | 1.65 | 1.64 | 1.65 | +0.18% | 2.55 | 5.83% |
| 2026-05-11 | 1.64 | 1.64 | 1.63 | 1.64 | +0.49% | 2.36 | 5.40% |
| 2026-05-08 | 1.64 | 1.64 | 1.63 | 1.64 | -0.43% | 2.51 | 5.72% |
| 2026-05-07 | 1.64 | 1.65 | 1.64 | 1.64 | +0.18% | 3.84 | 8.62% |
| 2026-05-06 | 1.64 | 1.65 | 1.62 | 1.64 | +0.12% | 2.19 | 4.90% |
| 2026-04-30 | 1.65 | 1.65 | 1.64 | 1.64 | -0.85% | 3.01 | 6.71% |
| 2026-04-29 | 1.63 | 1.66 | 1.63 | 1.65 | +1.54% | 2.45 | 5.40% |
| 2026-04-28 | 1.63 | 1.63 | 1.61 | 1.63 | -0.18% | 2.23 | 4.99% |
| 2026-04-27 | 1.64 | 1.64 | 1.63 | 1.63 | -0.31% | 1.99 | 4.40% |
| 2026-04-24 | 1.63 | 1.64 | 1.62 | 1.64 | +0.25% | 1.89 | 4.15% |
| 2026-04-23 | 1.62 | 1.63 | 1.62 | 1.63 | +0.43% | 2.72 | 6.00% |
| 2026-04-22 | 1.63 | 1.63 | 1.62 | 1.62 | -0.43% | 1.64 | 3.64% |