银华恒生港股通中国科技ETF sh.513160
1.01
+3.05%
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 | 1.00 | 1.02 | 0.99 | 1.01 | +3.05% | 5.19 | 11.45% |
| 2026-05-21 | 1.02 | 1.02 | 0.98 | 0.98 | -2.57% | 7.86 | 16.63% |
| 2026-05-20 | 1.00 | 1.01 | 0.99 | 1.01 | +0.90% | 5.59 | 11.82% |
| 2026-05-19 | 0.99 | 1.00 | 0.99 | 1.00 | +1.01% | 4.68 | 9.95% |
| 2026-05-18 | 1.00 | 1.01 | 0.99 | 0.99 | -1.59% | 4.30 | 9.12% |
| 2026-05-15 | 1.04 | 1.04 | 1.00 | 1.01 | -2.80% | 5.13 | 10.62% |
| 2026-05-14 | 1.08 | 1.08 | 1.04 | 1.04 | -1.05% | 4.88 | 9.69% |
| 2026-05-13 | 1.04 | 1.05 | 1.03 | 1.05 | +0.48% | 5.41 | 10.72% |
| 2026-05-12 | 1.06 | 1.06 | 1.04 | 1.04 | -1.32% | 3.70 | 7.27% |
| 2026-05-11 | 1.06 | 1.06 | 1.05 | 1.06 | -0.28% | 3.76 | 7.36% |
| 2026-05-08 | 1.05 | 1.06 | 1.04 | 1.06 | -0.19% | 3.58 | 7.06% |
| 2026-05-07 | 1.04 | 1.06 | 1.04 | 1.06 | +3.51% | 5.00 | 9.76% |
| 2026-05-06 | 1.02 | 1.04 | 1.01 | 1.03 | +2.81% | 6.23 | 12.09% |
| 2026-04-30 | 0.99 | 1.00 | 0.98 | 1.00 | +0.20% | 3.82 | 7.71% |
| 2026-04-29 | 0.99 | 1.00 | 0.99 | 1.00 | +0.71% | 2.40 | 4.83% |
| 2026-04-28 | 1.01 | 1.01 | 0.98 | 0.99 | -2.66% | 3.14 | 6.29% |
| 2026-04-27 | 1.01 | 1.02 | 1.01 | 1.02 | +0.79% | 3.01 | 5.92% |
| 2026-04-24 | 0.99 | 1.01 | 0.98 | 1.01 | +1.61% | 3.25 | 6.51% |
| 2026-04-23 | 1.01 | 1.01 | 0.99 | 0.99 | -1.78% | 2.46 | 4.92% |
| 2026-04-22 | 1.01 | 1.02 | 1.00 | 1.01 | -1.08% | 2.19 | 4.35% |