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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.68 | 1.68 | 1.62 | 1.62 | -3.39% | 5.71 | 9.12% |
| 2026-03-20 | 1.69 | 1.69 | 1.67 | 1.68 | -0.06% | 3.49 | 5.39% |
| 2026-03-19 | 1.70 | 1.70 | 1.68 | 1.68 | -1.69% | 3.55 | 5.47% |
| 2026-03-18 | 1.70 | 1.71 | 1.69 | 1.71 | +0.77% | 6.79 | 10.23% |
| 2026-03-17 | 1.71 | 1.72 | 1.70 | 1.70 | -0.18% | 3.12 | 4.66% |
| 2026-03-16 | 1.70 | 1.70 | 1.68 | 1.70 | +0.18% | 4.18 | 6.29% |
| 2026-03-13 | 1.72 | 1.72 | 1.70 | 1.70 | -1.22% | 3.16 | 4.71% |
| 2026-03-12 | 1.72 | 1.73 | 1.71 | 1.72 | -0.12% | 3.52 | 5.22% |
| 2026-03-11 | 1.71 | 1.73 | 1.70 | 1.72 | +0.88% | 2.93 | 4.35% |
| 2026-03-10 | 1.69 | 1.72 | 1.69 | 1.71 | +0.89% | 3.75 | 5.53% |
| 2026-03-09 | 1.73 | 1.73 | 1.69 | 1.69 | -2.03% | 4.18 | 6.19% |
| 2026-03-06 | 1.71 | 1.73 | 1.70 | 1.73 | +0.76% | 2.68 | 3.94% |
| 2026-03-05 | 1.71 | 1.73 | 1.70 | 1.71 | +0.88% | 4.50 | 6.57% |
| 2026-03-04 | 1.74 | 1.74 | 1.69 | 1.70 | -2.86% | 5.43 | 7.99% |
| 2026-03-03 | 1.75 | 1.78 | 1.73 | 1.75 | +0.46% | 5.13 | 7.33% |
| 2026-03-02 | 1.75 | 1.75 | 1.71 | 1.74 | +0.75% | 4.89 | 7.08% |
| 2026-02-27 | 1.72 | 1.73 | 1.71 | 1.73 | +0.29% | 2.29 | 3.35% |
| 2026-02-26 | 1.75 | 1.75 | 1.72 | 1.72 | -0.75% | 2.48 | 3.60% |
| 2026-02-25 | 1.74 | 1.77 | 1.73 | 1.74 | -0.06% | 3.40 | 4.87% |
| 2026-02-24 | 1.72 | 1.75 | 1.72 | 1.74 | +2.66% | 2.16 | 3.14% |