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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.39 | 1.39 | 1.35 | 1.36 | -2.73% | 1.08 | 3.42% |
| 2026-03-20 | 1.40 | 1.41 | 1.39 | 1.39 | -0.50% | 0.96 | 2.97% |
| 2026-03-19 | 1.42 | 1.42 | 1.40 | 1.40 | -1.27% | 0.76 | 2.34% |
| 2026-03-18 | 1.42 | 1.42 | 1.41 | 1.42 | +0.14% | 0.80 | 2.42% |
| 2026-03-17 | 1.42 | 1.43 | 1.42 | 1.42 | -0.07% | 0.93 | 2.81% |
| 2026-03-16 | 1.42 | 1.42 | 1.41 | 1.42 | -0.28% | 0.72 | 2.19% |
| 2026-03-13 | 1.43 | 1.43 | 1.42 | 1.42 | -0.63% | 0.84 | 2.54% |
| 2026-03-12 | 1.43 | 1.44 | 1.42 | 1.43 | -0.28% | 0.91 | 2.72% |
| 2026-03-11 | 1.43 | 1.44 | 1.42 | 1.44 | +0.49% | 0.99 | 2.97% |
| 2026-03-10 | 1.43 | 1.43 | 1.42 | 1.43 | +0.21% | 1.13 | 3.39% |
| 2026-03-09 | 1.45 | 1.45 | 1.42 | 1.43 | -1.52% | 1.03 | 3.11% |
| 2026-03-06 | 1.44 | 1.45 | 1.43 | 1.45 | +0.91% | 1.18 | 3.53% |
| 2026-03-05 | 1.43 | 1.45 | 1.43 | 1.43 | +0.84% | 2.47 | 7.22% |
| 2026-03-04 | 1.45 | 1.45 | 1.42 | 1.42 | -1.93% | 1.64 | 4.83% |
| 2026-03-03 | 1.46 | 1.47 | 1.44 | 1.45 | -0.21% | 2.78 | 8.02% |
| 2026-03-02 | 1.45 | 1.47 | 1.44 | 1.45 | +0.14% | 1.26 | 3.67% |
| 2026-02-27 | 1.44 | 1.45 | 1.43 | 1.45 | +0.55% | 0.76 | 2.24% |
| 2026-02-26 | 1.46 | 1.46 | 1.44 | 1.44 | -0.69% | 0.82 | 2.39% |
| 2026-02-25 | 1.46 | 1.47 | 1.45 | 1.45 | -0.48% | 0.94 | 2.70% |
| 2026-02-24 | 1.46 | 1.47 | 1.45 | 1.46 | +0.90% | 0.91 | 2.68% |