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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.70 | 0.70 | 0.70 | 0.70 | -0.71% | 5.89 | 2.63% |
| 2026-02-12 | 0.71 | 0.72 | 0.70 | 0.71 | -1.39% | 11.16 | 4.92% |
| 2026-02-11 | 0.71 | 0.72 | 0.71 | 0.72 | +0.98% | 4.23 | 1.84% |
| 2026-02-10 | 0.71 | 0.72 | 0.71 | 0.71 | +0.28% | 3.24 | 1.42% |
| 2026-02-09 | 0.71 | 0.71 | 0.70 | 0.71 | +1.72% | 5.13 | 2.27% |
| 2026-02-06 | 0.69 | 0.70 | 0.69 | 0.70 | -0.14% | 6.78 | 3.05% |
| 2026-02-05 | 0.69 | 0.70 | 0.68 | 0.70 | -0.14% | 7.02 | 3.18% |
| 2026-02-04 | 0.70 | 0.70 | 0.69 | 0.70 | -1.13% | 7.85 | 3.53% |
| 2026-02-03 | 0.71 | 0.72 | 0.69 | 0.71 | +0.14% | 12.41 | 5.47% |
| 2026-02-02 | 0.73 | 0.73 | 0.70 | 0.71 | -4.21% | 8.01 | 3.50% |
| 2026-01-30 | 0.75 | 0.75 | 0.73 | 0.74 | -1.73% | 4.99 | 2.10% |
| 2026-01-29 | 0.75 | 0.76 | 0.75 | 0.75 | -1.19% | 6.77 | 2.78% |
| 2026-01-28 | 0.74 | 0.76 | 0.74 | 0.76 | +2.15% | 7.32 | 3.00% |
| 2026-01-27 | 0.74 | 0.74 | 0.73 | 0.74 | +0.95% | 4.23 | 1.76% |
| 2026-01-26 | 0.75 | 0.75 | 0.73 | 0.74 | -1.74% | 5.40 | 2.25% |
| 2026-01-23 | 0.75 | 0.75 | 0.75 | 0.75 | +1.08% | 4.20 | 1.72% |
| 2026-01-22 | 0.75 | 0.75 | 0.74 | 0.74 | -0.13% | 6.40 | 2.64% |
| 2026-01-21 | 0.73 | 0.74 | 0.73 | 0.74 | +0.27% | 5.48 | 2.27% |
| 2026-01-20 | 0.74 | 0.75 | 0.73 | 0.74 | -0.94% | 8.41 | 3.51% |
| 2026-01-19 | 0.76 | 0.76 | 0.75 | 0.75 | -2.10% | 5.50 | 2.27% |