易方达中证港股通高股息投资ETF sh.520810
1.04
-0.19%
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 | 1.04 | 1.04 | 1.03 | 1.04 | -0.19% | 0.07 | 2.35% |
| 2026-05-21 | 1.05 | 1.05 | 1.04 | 1.04 | -0.57% | 0.08 | 2.62% |
| 2026-05-20 | 1.05 | 1.05 | 1.05 | 1.05 | -0.38% | 0.04 | 1.46% |
| 2026-05-19 | 1.05 | 1.05 | 1.05 | 1.05 | +0.48% | 0.05 | 1.81% |
| 2026-05-18 | 1.05 | 1.06 | 1.04 | 1.05 | -0.29% | 0.03 | 1.00% |
| 2026-05-15 | 1.05 | 1.06 | 1.05 | 1.05 | -0.47% | 0.06 | 1.90% |
| 2026-05-14 | 1.06 | 1.06 | 1.05 | 1.06 | -0.28% | 0.03 | 0.94% |
| 2026-05-13 | 1.06 | 1.06 | 1.06 | 1.06 | -0.28% | 0.04 | 1.46% |
| 2026-05-12 | 1.06 | 1.07 | 1.06 | 1.06 | -0.09% | 0.09 | 3.22% |
| 2026-05-11 | 1.05 | 1.06 | 1.05 | 1.06 | +0.66% | 0.05 | 1.84% |
| 2026-05-08 | 1.06 | 1.06 | 1.05 | 1.06 | -0.38% | 0.05 | 1.88% |
| 2026-05-07 | 1.06 | 1.06 | 1.06 | 1.06 | -0.28% | 0.05 | 1.56% |
| 2026-05-06 | 1.06 | 1.06 | 1.05 | 1.06 | +0.19% | 0.04 | 1.43% |
| 2026-04-30 | 1.07 | 1.07 | 1.06 | 1.06 | -0.93% | 0.05 | 1.64% |
| 2026-04-29 | 1.06 | 1.08 | 1.06 | 1.07 | +1.23% | 0.05 | 1.71% |
| 2026-04-28 | 1.06 | 1.06 | 1.05 | 1.06 | 0.00% | 0.01 | 0.34% |
| 2026-04-27 | 1.06 | 1.06 | 1.05 | 1.06 | -0.28% | 0.01 | 0.37% |
| 2026-04-24 | 1.06 | 1.06 | 1.05 | 1.06 | +0.09% | 0.02 | 0.77% |
| 2026-04-23 | 1.05 | 1.06 | 1.05 | 1.06 | +0.28% | 0.04 | 1.34% |
| 2026-04-22 | 1.07 | 1.07 | 1.05 | 1.06 | -0.84% | 0.03 | 1.00% |