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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.67 | 1.69 | 1.67 | 1.69 | +0.96% | 1.05 | 1.80% |
| 2026-04-20 | 1.67 | 1.67 | 1.66 | 1.67 | 0.00% | 0.95 | 1.65% |
| 2026-04-17 | 1.67 | 1.67 | 1.66 | 1.67 | +0.06% | 0.91 | 1.57% |
| 2026-04-16 | 1.67 | 1.68 | 1.67 | 1.67 | -0.24% | 1.17 | 2.02% |
| 2026-04-15 | 1.68 | 1.68 | 1.67 | 1.67 | -0.24% | 1.04 | 1.76% |
| 2026-04-14 | 1.67 | 1.68 | 1.67 | 1.68 | +0.78% | 1.16 | 1.97% |
| 2026-04-13 | 1.67 | 1.67 | 1.65 | 1.67 | -0.30% | 1.32 | 2.27% |
| 2026-04-10 | 1.68 | 1.69 | 1.67 | 1.67 | -0.30% | 1.51 | 2.56% |
| 2026-04-09 | 1.67 | 1.68 | 1.66 | 1.68 | +0.30% | 1.38 | 2.36% |
| 2026-04-08 | 1.67 | 1.67 | 1.66 | 1.67 | +1.09% | 1.93 | 3.27% |
| 2026-04-07 | 1.64 | 1.66 | 1.64 | 1.65 | +0.73% | 0.69 | 1.19% |
| 2026-04-03 | 1.65 | 1.65 | 1.64 | 1.64 | -0.24% | 0.62 | 1.07% |
| 2026-04-02 | 1.65 | 1.66 | 1.64 | 1.64 | -0.42% | 2.59 | 4.43% |
| 2026-04-01 | 1.65 | 1.66 | 1.65 | 1.65 | +1.29% | 2.88 | 4.77% |
| 2026-03-31 | 1.65 | 1.66 | 1.62 | 1.63 | -1.33% | 2.15 | 3.60% |
| 2026-03-30 | 1.65 | 1.66 | 1.64 | 1.65 | -0.78% | 2.08 | 3.45% |
| 2026-03-27 | 1.66 | 1.67 | 1.64 | 1.67 | 0.00% | 2.88 | 4.75% |
| 2026-03-26 | 1.69 | 1.69 | 1.66 | 1.67 | -0.77% | 2.63 | 4.27% |
| 2026-03-25 | 1.68 | 1.69 | 1.67 | 1.68 | +0.30% | 3.21 | 5.19% |
| 2026-03-24 | 1.65 | 1.67 | 1.64 | 1.67 | +2.95% | 4.51 | 7.14% |