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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.72 | 1.72 | 1.69 | 1.69 | -1.97% | 2.80 | 4.15% |
| 2026-02-12 | 1.73 | 1.75 | 1.73 | 1.73 | -0.23% | 5.19 | 7.52% |
| 2026-02-11 | 1.72 | 1.73 | 1.71 | 1.73 | +0.93% | 1.46 | 2.14% |
| 2026-02-10 | 1.71 | 1.72 | 1.70 | 1.71 | +0.47% | 1.90 | 2.81% |
| 2026-02-09 | 1.70 | 1.72 | 1.70 | 1.71 | +1.13% | 2.45 | 3.62% |
| 2026-02-06 | 1.68 | 1.70 | 1.67 | 1.69 | -0.18% | 1.90 | 2.85% |
| 2026-02-05 | 1.71 | 1.71 | 1.67 | 1.69 | -1.00% | 3.23 | 4.87% |
| 2026-02-04 | 1.67 | 1.71 | 1.67 | 1.71 | +2.46% | 3.40 | 5.10% |
| 2026-02-03 | 1.65 | 1.67 | 1.64 | 1.67 | +2.02% | 3.91 | 6.00% |
| 2026-02-02 | 1.68 | 1.68 | 1.63 | 1.63 | -3.71% | 4.46 | 6.89% |
| 2026-01-30 | 1.73 | 1.74 | 1.69 | 1.70 | -2.08% | 4.04 | 6.06% |
| 2026-01-29 | 1.70 | 1.74 | 1.70 | 1.73 | +2.00% | 5.88 | 8.88% |
| 2026-01-28 | 1.66 | 1.70 | 1.66 | 1.70 | +2.60% | 3.21 | 4.96% |
| 2026-01-27 | 1.65 | 1.67 | 1.65 | 1.66 | +0.55% | 3.19 | 4.96% |
| 2026-01-26 | 1.61 | 1.65 | 1.61 | 1.65 | +2.30% | 3.86 | 6.06% |
| 2026-01-23 | 1.63 | 1.63 | 1.60 | 1.61 | -1.05% | 4.57 | 7.11% |
| 2026-01-22 | 1.62 | 1.64 | 1.62 | 1.63 | +0.31% | 1.52 | 2.34% |
| 2026-01-21 | 1.63 | 1.64 | 1.62 | 1.62 | -0.86% | 1.76 | 2.71% |
| 2026-01-20 | 1.63 | 1.64 | 1.61 | 1.64 | +0.31% | 1.92 | 2.96% |
| 2026-01-19 | 1.63 | 1.64 | 1.62 | 1.63 | +0.06% | 2.17 | 3.36% |