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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.06 | 1.06 | 1.05 | 1.06 | -1.22% | 0.06 | 3.71% |
| 2026-02-12 | 1.07 | 1.07 | 1.06 | 1.07 | +0.38% | 0.10 | 5.86% |
| 2026-02-11 | 1.06 | 1.07 | 1.06 | 1.07 | +0.57% | 0.05 | 2.98% |
| 2026-02-10 | 1.07 | 1.07 | 1.05 | 1.06 | +0.38% | 0.08 | 4.75% |
| 2026-02-09 | 1.06 | 1.06 | 1.05 | 1.06 | +0.67% | 0.07 | 4.27% |
| 2026-02-06 | 1.04 | 1.05 | 1.03 | 1.05 | +0.57% | 0.06 | 3.51% |
| 2026-02-05 | 1.05 | 1.05 | 1.04 | 1.04 | -0.67% | 0.08 | 4.77% |
| 2026-02-04 | 1.03 | 1.05 | 1.03 | 1.05 | +1.94% | 0.11 | 6.86% |
| 2026-02-03 | 1.02 | 1.03 | 1.02 | 1.03 | +1.68% | 0.08 | 5.01% |
| 2026-02-02 | 1.03 | 1.04 | 1.01 | 1.01 | -2.31% | 0.12 | 7.60% |
| 2026-01-30 | 1.05 | 1.06 | 1.03 | 1.04 | -1.14% | 0.10 | 6.08% |
| 2026-01-29 | 1.04 | 1.06 | 1.04 | 1.05 | +1.45% | 0.19 | 12.04% |
| 2026-01-28 | 1.01 | 1.04 | 1.01 | 1.03 | +2.48% | 0.26 | 14.53% |
| 2026-01-27 | 1.01 | 1.01 | 1.01 | 1.01 | +0.50% | 0.22 | 11.94% |
| 2026-01-26 | 1.00 | 1.01 | 1.00 | 1.00 | +0.40% | 0.08 | 4.29% |
| 2026-01-23 | 1.00 | 1.01 | 1.00 | 1.00 | -0.10% | 0.08 | 4.63% |
| 2026-01-22 | 1.00 | 1.00 | 1.00 | 1.00 | +0.70% | 0.19 | 10.39% |
| 2026-01-21 | 0.99 | 1.00 | 0.99 | 0.99 | +0.40% | 0.15 | 7.82% |
| 2026-01-20 | 0.99 | 0.99 | 0.98 | 0.99 | -0.10% | 0.06 | 3.41% |
| 2026-01-19 | 0.99 | 1.00 | 0.99 | 0.99 | 0.00% | 0.15 | 8.29% |