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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.67 | 0.67 | 0.66 | 0.67 | -0.45% | 2.58 | 1.30% |
| 2026-04-20 | 0.67 | 0.68 | 0.67 | 0.67 | +0.60% | 3.41 | 1.71% |
| 2026-04-17 | 0.67 | 0.68 | 0.67 | 0.67 | -1.18% | 4.57 | 2.30% |
| 2026-04-16 | 0.66 | 0.68 | 0.66 | 0.68 | +3.05% | 6.21 | 3.13% |
| 2026-04-15 | 0.66 | 0.66 | 0.65 | 0.66 | +0.92% | 4.39 | 2.25% |
| 2026-04-14 | 0.66 | 0.66 | 0.64 | 0.65 | +0.46% | 3.51 | 1.82% |
| 2026-04-13 | 0.65 | 0.65 | 0.64 | 0.65 | -0.61% | 3.88 | 2.02% |
| 2026-04-10 | 0.65 | 0.66 | 0.65 | 0.65 | +0.31% | 7.22 | 3.72% |
| 2026-04-09 | 0.65 | 0.66 | 0.65 | 0.65 | -1.52% | 3.71 | 1.92% |
| 2026-04-08 | 0.64 | 0.66 | 0.64 | 0.66 | +5.44% | 10.82 | 5.56% |
| 2026-04-07 | 0.63 | 0.63 | 0.62 | 0.62 | 0.00% | 1.41 | 0.75% |
| 2026-04-03 | 0.63 | 0.63 | 0.62 | 0.62 | -0.16% | 1.14 | 0.61% |
| 2026-04-02 | 0.64 | 0.64 | 0.62 | 0.63 | -2.03% | 5.15 | 2.75% |
| 2026-04-01 | 0.64 | 0.64 | 0.63 | 0.64 | +2.90% | 7.49 | 3.94% |
| 2026-03-31 | 0.63 | 0.63 | 0.62 | 0.62 | -0.96% | 6.80 | 3.60% |
| 2026-03-30 | 0.62 | 0.63 | 0.62 | 0.63 | -1.88% | 8.90 | 4.71% |
| 2026-03-27 | 0.63 | 0.64 | 0.63 | 0.64 | +1.11% | 5.84 | 3.03% |
| 2026-03-26 | 0.65 | 0.65 | 0.63 | 0.63 | -2.17% | 6.40 | 3.32% |
| 2026-03-25 | 0.64 | 0.65 | 0.64 | 0.65 | +1.89% | 9.82 | 5.03% |
| 2026-03-24 | 0.63 | 0.64 | 0.62 | 0.63 | +3.26% | 9.75 | 5.12% |