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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.61 | 1.63 | 1.61 | 1.63 | +1.05% | 1.44 | 3.18% |
| 2026-04-20 | 1.61 | 1.61 | 1.60 | 1.61 | +0.12% | 1.98 | 4.39% |
| 2026-04-17 | 1.61 | 1.61 | 1.61 | 1.61 | -0.19% | 1.11 | 2.47% |
| 2026-04-16 | 1.61 | 1.62 | 1.61 | 1.61 | -0.06% | 1.31 | 2.89% |
| 2026-04-15 | 1.63 | 1.63 | 1.61 | 1.62 | -0.61% | 1.56 | 3.39% |
| 2026-04-14 | 1.62 | 1.63 | 1.62 | 1.63 | +0.81% | 1.37 | 2.93% |
| 2026-04-13 | 1.62 | 1.62 | 1.60 | 1.61 | -0.25% | 1.29 | 2.78% |
| 2026-04-10 | 1.62 | 1.63 | 1.62 | 1.62 | -0.06% | 1.70 | 3.61% |
| 2026-04-09 | 1.61 | 1.62 | 1.61 | 1.62 | +0.19% | 1.91 | 4.08% |
| 2026-04-08 | 1.62 | 1.62 | 1.60 | 1.61 | +0.69% | 2.71 | 5.71% |
| 2026-04-07 | 1.60 | 1.61 | 1.59 | 1.60 | +0.63% | 0.85 | 1.80% |
| 2026-04-03 | 1.60 | 1.61 | 1.59 | 1.59 | -0.38% | 1.20 | 2.55% |
| 2026-04-02 | 1.60 | 1.60 | 1.59 | 1.60 | -0.19% | 3.08 | 6.54% |
| 2026-04-01 | 1.60 | 1.61 | 1.60 | 1.60 | +0.94% | 3.00 | 6.33% |
| 2026-03-31 | 1.61 | 1.61 | 1.59 | 1.59 | -1.37% | 2.53 | 5.39% |
| 2026-03-30 | 1.62 | 1.62 | 1.60 | 1.61 | -0.86% | 3.35 | 7.08% |
| 2026-03-27 | 1.62 | 1.63 | 1.60 | 1.62 | -0.12% | 3.32 | 6.98% |
| 2026-03-26 | 1.64 | 1.65 | 1.62 | 1.63 | -0.49% | 3.06 | 6.37% |
| 2026-03-25 | 1.63 | 1.64 | 1.62 | 1.63 | +0.31% | 3.97 | 8.26% |
| 2026-03-24 | 1.60 | 1.63 | 1.60 | 1.63 | +2.07% | 4.98 | 10.29% |