富国恒生港股通高股息低波动ETF(QDII) sh.513950
1.35
-0.74%
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 | 1.36 | 1.36 | 1.34 | 1.35 | -0.74% | 0.27 | 0.90% |
| 2026-05-21 | 1.36 | 1.37 | 1.36 | 1.36 | -0.22% | 0.26 | 0.86% |
| 2026-05-20 | 1.37 | 1.37 | 1.36 | 1.36 | -0.66% | 0.34 | 1.12% |
| 2026-05-19 | 1.36 | 1.38 | 1.36 | 1.37 | +0.15% | 0.52 | 1.68% |
| 2026-05-18 | 1.38 | 1.38 | 1.36 | 1.37 | -0.51% | 0.43 | 1.38% |
| 2026-05-15 | 1.38 | 1.39 | 1.37 | 1.38 | -0.72% | 0.39 | 1.25% |
| 2026-05-14 | 1.40 | 1.40 | 1.38 | 1.39 | -0.93% | 0.76 | 2.38% |
| 2026-05-13 | 1.40 | 1.40 | 1.40 | 1.40 | -0.29% | 0.30 | 0.93% |
| 2026-05-12 | 1.40 | 1.42 | 1.40 | 1.40 | 0.00% | 0.66 | 2.05% |
| 2026-05-11 | 1.39 | 1.40 | 1.39 | 1.40 | +0.65% | 0.72 | 2.25% |
| 2026-05-08 | 1.39 | 1.40 | 1.39 | 1.39 | 0.00% | 0.59 | 1.82% |
| 2026-05-07 | 1.39 | 1.40 | 1.39 | 1.39 | +0.43% | 0.47 | 1.44% |
| 2026-05-06 | 1.38 | 1.39 | 1.38 | 1.39 | +0.36% | 0.62 | 1.92% |
| 2026-04-30 | 1.40 | 1.40 | 1.38 | 1.38 | -1.22% | 0.39 | 1.21% |
| 2026-04-29 | 1.38 | 1.40 | 1.38 | 1.40 | +1.08% | 0.33 | 1.03% |
| 2026-04-28 | 1.38 | 1.39 | 1.38 | 1.38 | +0.14% | 0.37 | 1.15% |
| 2026-04-27 | 1.39 | 1.39 | 1.38 | 1.38 | -0.65% | 0.41 | 1.28% |
| 2026-04-24 | 1.39 | 1.39 | 1.38 | 1.39 | +0.29% | 0.29 | 0.89% |
| 2026-04-23 | 1.39 | 1.39 | 1.38 | 1.39 | 0.00% | 0.38 | 1.18% |
| 2026-04-22 | 1.39 | 1.39 | 1.38 | 1.39 | -0.36% | 0.33 | 1.04% |