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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.06 | 1.06 | 1.02 | 1.02 | -3.21% | 0.05 | 1.99% |
| 2026-03-20 | 1.05 | 1.06 | 1.05 | 1.06 | +0.19% | 0.08 | 3.22% |
| 2026-03-19 | 1.06 | 1.06 | 1.05 | 1.06 | -0.75% | 0.06 | 2.32% |
| 2026-03-18 | 1.06 | 1.07 | 1.05 | 1.06 | +0.09% | 0.10 | 4.16% |
| 2026-03-17 | 1.06 | 1.07 | 1.06 | 1.06 | +0.38% | 0.05 | 2.06% |
| 2026-03-16 | 1.06 | 1.06 | 1.05 | 1.06 | +0.47% | 0.07 | 2.87% |
| 2026-03-13 | 1.06 | 1.07 | 1.05 | 1.05 | -1.50% | 0.07 | 2.91% |
| 2026-03-12 | 1.07 | 1.07 | 1.06 | 1.07 | +0.28% | 0.13 | 5.73% |
| 2026-03-11 | 1.06 | 1.07 | 1.06 | 1.07 | +0.56% | 0.03 | 1.29% |
| 2026-03-10 | 1.06 | 1.07 | 1.06 | 1.06 | +0.66% | 0.14 | 6.09% |
| 2026-03-09 | 1.07 | 1.08 | 1.06 | 1.06 | -1.68% | 0.06 | 2.94% |
| 2026-03-06 | 1.06 | 1.07 | 1.06 | 1.07 | +1.23% | 0.08 | 3.55% |
| 2026-03-05 | 1.06 | 1.07 | 1.06 | 1.06 | +0.95% | 0.04 | 1.77% |
| 2026-03-04 | 1.07 | 1.07 | 1.05 | 1.05 | -1.96% | 0.15 | 7.38% |
| 2026-03-03 | 1.07 | 1.08 | 1.07 | 1.07 | -0.09% | 0.07 | 3.32% |
| 2026-03-02 | 1.07 | 1.08 | 1.06 | 1.07 | +0.56% | 0.13 | 6.63% |
| 2026-02-27 | 1.07 | 1.07 | 1.06 | 1.07 | -0.37% | 0.04 | 2.01% |
| 2026-02-26 | 1.07 | 1.08 | 1.06 | 1.07 | -0.28% | 0.10 | 5.25% |
| 2026-02-25 | 1.07 | 1.08 | 1.07 | 1.07 | 0.00% | 0.08 | 4.27% |
| 2026-02-24 | 1.06 | 1.08 | 1.06 | 1.07 | +1.70% | 0.11 | 6.39% |