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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.63 | 1.64 | 1.59 | 1.60 | -2.62% | 3.89 | 8.27% |
| 2026-03-20 | 1.65 | 1.65 | 1.64 | 1.64 | -0.67% | 3.50 | 7.26% |
| 2026-03-19 | 1.67 | 1.67 | 1.65 | 1.65 | -1.14% | 3.37 | 6.96% |
| 2026-03-18 | 1.66 | 1.67 | 1.65 | 1.67 | +0.30% | 6.58 | 13.35% |
| 2026-03-17 | 1.67 | 1.68 | 1.66 | 1.66 | -0.30% | 3.93 | 7.85% |
| 2026-03-16 | 1.66 | 1.67 | 1.65 | 1.67 | +0.36% | 3.00 | 6.05% |
| 2026-03-13 | 1.68 | 1.68 | 1.66 | 1.66 | -1.01% | 3.65 | 7.30% |
| 2026-03-12 | 1.67 | 1.68 | 1.66 | 1.68 | +0.66% | 4.05 | 8.10% |
| 2026-03-11 | 1.65 | 1.67 | 1.65 | 1.67 | +0.66% | 4.22 | 8.50% |
| 2026-03-10 | 1.66 | 1.67 | 1.65 | 1.66 | +0.30% | 3.74 | 7.39% |
| 2026-03-09 | 1.68 | 1.69 | 1.65 | 1.65 | -1.61% | 4.95 | 9.78% |
| 2026-03-06 | 1.67 | 1.68 | 1.65 | 1.68 | +0.78% | 3.85 | 7.58% |
| 2026-03-05 | 1.66 | 1.68 | 1.65 | 1.67 | +0.97% | 4.60 | 8.99% |
| 2026-03-04 | 1.69 | 1.70 | 1.64 | 1.65 | -2.31% | 7.57 | 14.92% |
| 2026-03-03 | 1.68 | 1.71 | 1.68 | 1.69 | +0.48% | 7.44 | 14.31% |
| 2026-03-02 | 1.69 | 1.69 | 1.66 | 1.68 | +0.42% | 4.76 | 9.24% |
| 2026-02-27 | 1.66 | 1.68 | 1.65 | 1.68 | +0.36% | 3.14 | 6.15% |
| 2026-02-26 | 1.69 | 1.69 | 1.66 | 1.67 | -0.60% | 3.40 | 6.56% |
| 2026-02-25 | 1.68 | 1.70 | 1.68 | 1.68 | -0.18% | 4.52 | 8.59% |
| 2026-02-24 | 1.66 | 1.68 | 1.66 | 1.68 | +2.44% | 3.01 | 5.77% |