景顺长城中证港股通科技ETF sh.513980
0.64
+2.42%
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 | 0.63 | 0.64 | 0.62 | 0.64 | +2.42% | 26.85 | 15.26% |
| 2026-05-21 | 0.63 | 0.64 | 0.62 | 0.62 | -1.27% | 6.76 | 3.83% |
| 2026-05-20 | 0.63 | 0.63 | 0.62 | 0.63 | +0.16% | 5.63 | 3.19% |
| 2026-05-19 | 0.62 | 0.63 | 0.62 | 0.63 | +0.32% | 5.28 | 2.99% |
| 2026-05-18 | 0.63 | 0.64 | 0.62 | 0.63 | -1.88% | 5.97 | 3.35% |
| 2026-05-15 | 0.65 | 0.66 | 0.64 | 0.64 | -2.60% | 7.65 | 4.20% |
| 2026-05-14 | 0.68 | 0.68 | 0.65 | 0.66 | -0.61% | 5.65 | 2.98% |
| 2026-05-13 | 0.66 | 0.66 | 0.65 | 0.66 | -0.30% | 5.74 | 3.03% |
| 2026-05-12 | 0.67 | 0.67 | 0.66 | 0.66 | -0.75% | 4.74 | 2.47% |
| 2026-05-11 | 0.66 | 0.67 | 0.66 | 0.67 | 0.00% | 4.22 | 2.20% |
| 2026-05-08 | 0.66 | 0.67 | 0.66 | 0.67 | -0.60% | 4.49 | 2.34% |
| 2026-05-07 | 0.66 | 0.67 | 0.66 | 0.67 | +2.60% | 5.14 | 2.64% |
| 2026-05-06 | 0.65 | 0.66 | 0.65 | 0.65 | +1.56% | 4.95 | 2.57% |
| 2026-04-30 | 0.64 | 0.65 | 0.64 | 0.64 | -0.16% | 3.73 | 1.98% |
| 2026-04-29 | 0.64 | 0.65 | 0.64 | 0.64 | +1.10% | 3.67 | 1.93% |
| 2026-04-28 | 0.65 | 0.65 | 0.63 | 0.64 | -2.30% | 5.13 | 2.71% |
| 2026-04-27 | 0.65 | 0.66 | 0.65 | 0.65 | +0.77% | 5.59 | 2.90% |
| 2026-04-24 | 0.64 | 0.65 | 0.63 | 0.65 | +0.62% | 6.90 | 3.61% |
| 2026-04-23 | 0.66 | 0.66 | 0.64 | 0.64 | -2.87% | 6.85 | 3.58% |
| 2026-04-22 | 0.67 | 0.67 | 0.66 | 0.66 | -1.05% | 3.69 | 1.88% |