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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.66 | 1.66 | 1.64 | 1.64 | -1.32% | 2.43 | 4.76% |
| 2026-02-12 | 1.66 | 1.67 | 1.66 | 1.66 | +0.06% | 3.06 | 5.91% |
| 2026-02-11 | 1.65 | 1.66 | 1.65 | 1.66 | +0.97% | 2.70 | 5.24% |
| 2026-02-10 | 1.65 | 1.65 | 1.64 | 1.65 | 0.00% | 3.54 | 6.91% |
| 2026-02-09 | 1.63 | 1.66 | 1.63 | 1.65 | +0.98% | 3.80 | 7.42% |
| 2026-02-06 | 1.63 | 1.64 | 1.61 | 1.63 | -0.18% | 2.64 | 5.22% |
| 2026-02-05 | 1.64 | 1.64 | 1.62 | 1.63 | -0.43% | 3.12 | 6.16% |
| 2026-02-04 | 1.60 | 1.64 | 1.60 | 1.64 | +1.93% | 3.54 | 6.98% |
| 2026-02-03 | 1.60 | 1.62 | 1.59 | 1.61 | +1.19% | 4.90 | 9.79% |
| 2026-02-02 | 1.63 | 1.63 | 1.59 | 1.59 | -2.87% | 5.36 | 10.73% |
| 2026-01-30 | 1.66 | 1.67 | 1.63 | 1.64 | -1.50% | 3.56 | 6.96% |
| 2026-01-29 | 1.65 | 1.67 | 1.64 | 1.66 | +1.09% | 3.87 | 7.52% |
| 2026-01-28 | 1.61 | 1.65 | 1.61 | 1.65 | +2.36% | 4.01 | 7.87% |
| 2026-01-27 | 1.60 | 1.61 | 1.60 | 1.61 | +0.69% | 2.37 | 4.73% |
| 2026-01-26 | 1.58 | 1.60 | 1.58 | 1.60 | +1.27% | 1.97 | 3.96% |
| 2026-01-23 | 1.59 | 1.59 | 1.57 | 1.58 | -0.82% | 2.43 | 4.85% |
| 2026-01-22 | 1.58 | 1.59 | 1.58 | 1.59 | +0.76% | 2.73 | 5.39% |
| 2026-01-21 | 1.58 | 1.59 | 1.57 | 1.58 | -0.50% | 2.26 | 4.48% |
| 2026-01-20 | 1.58 | 1.59 | 1.57 | 1.58 | +0.38% | 2.24 | 4.44% |
| 2026-01-19 | 1.58 | 1.59 | 1.57 | 1.58 | 0.00% | 2.74 | 5.38% |