华安恒生港股通中国央企红利ETF sh.513920
1.66
+0.18%
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 | 1.66 | 1.67 | 1.65 | 1.66 | +0.18% | 1.32 | 2.28% |
| 2026-05-21 | 1.67 | 1.68 | 1.66 | 1.66 | -0.42% | 2.53 | 4.26% |
| 2026-05-20 | 1.67 | 1.67 | 1.66 | 1.67 | -0.24% | 2.24 | 3.77% |
| 2026-05-19 | 1.66 | 1.67 | 1.66 | 1.67 | +0.42% | 1.94 | 3.26% |
| 2026-05-18 | 1.68 | 1.68 | 1.66 | 1.66 | -1.01% | 1.41 | 2.38% |
| 2026-05-15 | 1.71 | 1.71 | 1.68 | 1.68 | -1.52% | 1.78 | 2.96% |
| 2026-05-14 | 1.72 | 1.72 | 1.70 | 1.71 | -0.41% | 2.61 | 4.29% |
| 2026-05-13 | 1.73 | 1.74 | 1.71 | 1.71 | -0.58% | 2.06 | 3.38% |
| 2026-05-12 | 1.72 | 1.74 | 1.71 | 1.72 | +0.52% | 2.40 | 3.94% |
| 2026-05-11 | 1.72 | 1.72 | 1.70 | 1.72 | -0.12% | 2.03 | 3.36% |
| 2026-05-08 | 1.71 | 1.72 | 1.70 | 1.72 | +0.41% | 2.00 | 3.33% |
| 2026-05-07 | 1.71 | 1.72 | 1.71 | 1.71 | -0.06% | 1.27 | 2.11% |
| 2026-05-06 | 1.70 | 1.71 | 1.69 | 1.71 | +0.53% | 1.67 | 2.79% |
| 2026-04-30 | 1.71 | 1.72 | 1.70 | 1.70 | -0.76% | 2.55 | 4.27% |
| 2026-04-29 | 1.68 | 1.72 | 1.68 | 1.72 | +2.14% | 2.14 | 3.60% |
| 2026-04-28 | 1.69 | 1.69 | 1.67 | 1.68 | -0.36% | 1.18 | 2.02% |
| 2026-04-27 | 1.69 | 1.70 | 1.68 | 1.69 | -0.41% | 1.20 | 2.04% |
| 2026-04-24 | 1.68 | 1.69 | 1.68 | 1.69 | +0.30% | 0.85 | 1.44% |
| 2026-04-23 | 1.68 | 1.69 | 1.67 | 1.69 | +0.36% | 1.25 | 2.13% |
| 2026-04-22 | 1.69 | 1.69 | 1.68 | 1.68 | -0.36% | 1.76 | 3.01% |