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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.46 | 1.47 | 1.44 | 1.45 | -1.36% | 0.78 | 2.35% |
| 2026-02-12 | 1.48 | 1.49 | 1.47 | 1.48 | +0.27% | 0.68 | 2.01% |
| 2026-02-11 | 1.47 | 1.48 | 1.46 | 1.48 | +0.82% | 0.70 | 2.08% |
| 2026-02-10 | 1.46 | 1.47 | 1.46 | 1.47 | +0.14% | 0.44 | 1.32% |
| 2026-02-09 | 1.46 | 1.48 | 1.46 | 1.46 | +0.62% | 0.71 | 2.13% |
| 2026-02-06 | 1.44 | 1.46 | 1.43 | 1.45 | +0.48% | 0.84 | 2.54% |
| 2026-02-05 | 1.44 | 1.45 | 1.43 | 1.45 | -0.14% | 0.59 | 1.79% |
| 2026-02-04 | 1.42 | 1.45 | 1.42 | 1.45 | +2.04% | 0.98 | 2.95% |
| 2026-02-03 | 1.41 | 1.43 | 1.41 | 1.42 | +1.43% | 0.84 | 2.56% |
| 2026-02-02 | 1.43 | 1.44 | 1.40 | 1.40 | -2.71% | 1.06 | 3.23% |
| 2026-01-30 | 1.46 | 1.46 | 1.43 | 1.44 | -1.24% | 0.52 | 1.56% |
| 2026-01-29 | 1.44 | 1.46 | 1.44 | 1.46 | +1.18% | 0.54 | 1.61% |
| 2026-01-28 | 1.42 | 1.44 | 1.41 | 1.44 | +1.84% | 1.37 | 4.13% |
| 2026-01-27 | 1.42 | 1.42 | 1.41 | 1.41 | +0.07% | 0.40 | 1.22% |
| 2026-01-26 | 1.40 | 1.42 | 1.40 | 1.41 | +0.78% | 0.41 | 1.24% |
| 2026-01-23 | 1.42 | 1.42 | 1.40 | 1.40 | -0.85% | 0.72 | 2.22% |
| 2026-01-22 | 1.40 | 1.41 | 1.40 | 1.41 | +1.51% | 0.73 | 2.22% |
| 2026-01-21 | 1.39 | 1.40 | 1.39 | 1.39 | 0.00% | 0.40 | 1.24% |
| 2026-01-20 | 1.39 | 1.40 | 1.38 | 1.39 | +0.51% | 0.93 | 2.85% |
| 2026-01-19 | 1.39 | 1.40 | 1.38 | 1.39 | -0.07% | 0.53 | 1.61% |