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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.62 | 0.63 | 0.61 | 0.61 | -3.46% | 8.01 | 4.22% |
| 2026-03-20 | 0.65 | 0.66 | 0.64 | 0.64 | -2.75% | 8.07 | 4.08% |
| 2026-03-19 | 0.65 | 0.66 | 0.65 | 0.65 | -1.80% | 8.63 | 4.29% |
| 2026-03-18 | 0.67 | 0.67 | 0.66 | 0.67 | +0.30% | 7.11 | 3.47% |
| 2026-03-17 | 0.67 | 0.68 | 0.66 | 0.66 | -0.60% | 12.32 | 5.91% |
| 2026-03-16 | 0.65 | 0.67 | 0.64 | 0.67 | +3.25% | 7.34 | 3.58% |
| 2026-03-13 | 0.65 | 0.65 | 0.64 | 0.65 | -0.15% | 5.57 | 2.75% |
| 2026-03-12 | 0.65 | 0.66 | 0.64 | 0.65 | -0.92% | 6.12 | 3.00% |
| 2026-03-11 | 0.66 | 0.66 | 0.65 | 0.65 | +0.15% | 7.33 | 3.54% |
| 2026-03-10 | 0.65 | 0.66 | 0.64 | 0.65 | +2.67% | 10.78 | 5.22% |
| 2026-03-09 | 0.62 | 0.64 | 0.62 | 0.64 | -0.78% | 12.39 | 6.20% |
| 2026-03-06 | 0.62 | 0.64 | 0.62 | 0.64 | +2.56% | 7.86 | 3.88% |
| 2026-03-05 | 0.64 | 0.64 | 0.62 | 0.62 | +0.64% | 7.60 | 3.76% |
| 2026-03-04 | 0.62 | 0.64 | 0.62 | 0.62 | -1.74% | 8.67 | 4.32% |
| 2026-03-03 | 0.65 | 0.66 | 0.63 | 0.63 | -2.92% | 11.84 | 5.78% |
| 2026-03-02 | 0.66 | 0.66 | 0.64 | 0.65 | -2.84% | 7.75 | 3.71% |
| 2026-02-27 | 0.67 | 0.67 | 0.66 | 0.67 | 0.00% | 4.64 | 2.16% |
| 2026-02-26 | 0.69 | 0.69 | 0.67 | 0.67 | -2.62% | 6.99 | 3.22% |
| 2026-02-25 | 0.69 | 0.69 | 0.69 | 0.69 | 0.00% | 3.57 | 1.61% |
| 2026-02-24 | 0.70 | 0.70 | 0.69 | 0.69 | -2.13% | 5.97 | 2.70% |