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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.37 | 1.39 | 1.37 | 1.39 | +1.46% | 0.28 | 0.89% |
| 2026-04-20 | 1.37 | 1.37 | 1.36 | 1.37 | +0.37% | 0.36 | 1.16% |
| 2026-04-17 | 1.37 | 1.37 | 1.36 | 1.37 | -0.22% | 0.18 | 0.58% |
| 2026-04-16 | 1.37 | 1.38 | 1.37 | 1.37 | +0.15% | 0.39 | 1.25% |
| 2026-04-15 | 1.38 | 1.38 | 1.37 | 1.37 | -0.44% | 0.29 | 0.92% |
| 2026-04-14 | 1.37 | 1.38 | 1.37 | 1.37 | +0.44% | 0.30 | 0.94% |
| 2026-04-13 | 1.38 | 1.38 | 1.36 | 1.37 | -0.65% | 0.35 | 1.12% |
| 2026-04-10 | 1.37 | 1.38 | 1.37 | 1.38 | +0.36% | 0.35 | 1.11% |
| 2026-04-09 | 1.37 | 1.37 | 1.37 | 1.37 | -0.15% | 0.46 | 1.47% |
| 2026-04-08 | 1.36 | 1.38 | 1.36 | 1.37 | +1.40% | 0.57 | 1.83% |
| 2026-04-07 | 1.35 | 1.36 | 1.35 | 1.35 | 0.00% | 0.25 | 0.79% |
| 2026-04-03 | 1.36 | 1.36 | 1.35 | 1.35 | -0.15% | 0.18 | 0.58% |
| 2026-04-02 | 1.36 | 1.36 | 1.35 | 1.36 | -0.15% | 0.58 | 1.87% |
| 2026-04-01 | 1.36 | 1.36 | 1.35 | 1.36 | +0.82% | 0.76 | 2.48% |
| 2026-03-31 | 1.36 | 1.37 | 1.34 | 1.35 | -1.10% | 0.84 | 2.75% |
| 2026-03-30 | 1.37 | 1.37 | 1.35 | 1.36 | -1.02% | 0.89 | 2.89% |
| 2026-03-27 | 1.37 | 1.38 | 1.36 | 1.38 | +0.22% | 0.83 | 2.68% |
| 2026-03-26 | 1.39 | 1.39 | 1.37 | 1.37 | -0.87% | 0.86 | 2.75% |
| 2026-03-25 | 1.38 | 1.39 | 1.38 | 1.39 | +0.36% | 1.47 | 4.62% |
| 2026-03-24 | 1.37 | 1.38 | 1.36 | 1.38 | +1.84% | 1.75 | 5.49% |