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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.05 | 1.07 | 1.05 | 1.07 | +1.23% | 0.03 | 1.18% |
| 2026-04-20 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 0.02 | 0.71% |
| 2026-04-17 | 1.06 | 1.06 | 1.05 | 1.05 | -0.47% | 0.02 | 0.71% |
| 2026-04-16 | 1.06 | 1.06 | 1.05 | 1.06 | +0.28% | 0.03 | 0.91% |
| 2026-04-15 | 1.07 | 1.07 | 1.05 | 1.05 | -0.66% | 0.02 | 0.72% |
| 2026-04-14 | 1.06 | 1.06 | 1.06 | 1.06 | +0.38% | 0.04 | 1.34% |
| 2026-04-13 | 1.06 | 1.06 | 1.05 | 1.06 | 0.00% | 0.02 | 0.69% |
| 2026-04-10 | 1.05 | 1.06 | 1.05 | 1.06 | +0.67% | 0.02 | 0.83% |
| 2026-04-09 | 1.05 | 1.05 | 1.05 | 1.05 | 0.00% | 0.01 | 0.40% |
| 2026-04-08 | 1.05 | 1.05 | 1.05 | 1.05 | +0.29% | 0.04 | 1.24% |
| 2026-04-07 | 1.05 | 1.05 | 1.05 | 1.05 | +0.10% | 0.01 | 0.33% |
| 2026-04-03 | 1.05 | 1.05 | 1.05 | 1.05 | -0.19% | 0.02 | 0.60% |
| 2026-04-02 | 1.05 | 1.06 | 1.05 | 1.05 | -0.19% | 0.04 | 1.33% |
| 2026-04-01 | 1.04 | 1.05 | 1.04 | 1.05 | +1.25% | 0.01 | 0.39% |
| 2026-03-31 | 1.06 | 1.06 | 1.04 | 1.04 | -1.42% | 0.02 | 0.79% |
| 2026-03-30 | 1.05 | 1.06 | 1.05 | 1.05 | -0.38% | 0.04 | 1.56% |
| 2026-03-27 | 1.05 | 1.06 | 1.05 | 1.06 | +0.38% | 0.05 | 1.80% |
| 2026-03-26 | 1.05 | 1.06 | 1.05 | 1.05 | +0.48% | 0.09 | 3.49% |
| 2026-03-25 | 1.05 | 1.05 | 1.04 | 1.05 | 0.00% | 0.02 | 0.79% |
| 2026-03-24 | 1.03 | 1.05 | 1.03 | 1.05 | +2.44% | 0.11 | 4.16% |