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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.03 | 1.03 | 1.01 | 1.02 | -0.49% | 2.22 | 4.36% |
| 2026-04-20 | 1.02 | 1.03 | 1.01 | 1.03 | +1.18% | 3.54 | 6.90% |
| 2026-04-17 | 1.02 | 1.02 | 1.01 | 1.01 | -0.78% | 2.02 | 3.98% |
| 2026-04-16 | 1.00 | 1.02 | 1.00 | 1.02 | +3.02% | 3.22 | 6.37% |
| 2026-04-15 | 1.00 | 1.00 | 0.99 | 0.99 | +0.92% | 3.02 | 6.06% |
| 2026-04-14 | 0.99 | 0.99 | 0.97 | 0.98 | +0.92% | 3.01 | 6.12% |
| 2026-04-13 | 0.98 | 0.98 | 0.97 | 0.97 | -1.42% | 2.91 | 5.96% |
| 2026-04-10 | 0.99 | 1.01 | 0.99 | 0.99 | +0.41% | 5.66 | 11.36% |
| 2026-04-09 | 0.99 | 0.99 | 0.98 | 0.98 | -1.70% | 3.69 | 7.48% |
| 2026-04-08 | 0.97 | 1.00 | 0.97 | 1.00 | +6.49% | 6.63 | 13.26% |
| 2026-04-07 | 0.94 | 0.94 | 0.94 | 0.94 | +0.75% | 0.88 | 1.85% |
| 2026-04-03 | 0.94 | 0.94 | 0.93 | 0.93 | -0.32% | 1.01 | 2.14% |
| 2026-04-02 | 0.96 | 0.96 | 0.93 | 0.94 | -3.21% | 3.66 | 7.68% |
| 2026-04-01 | 0.96 | 0.97 | 0.95 | 0.97 | +3.20% | 4.95 | 9.84% |
| 2026-03-31 | 0.95 | 0.96 | 0.93 | 0.94 | -1.58% | 5.86 | 11.80% |
| 2026-03-30 | 0.95 | 0.96 | 0.94 | 0.95 | -2.36% | 5.07 | 10.17% |
| 2026-03-27 | 0.96 | 0.98 | 0.96 | 0.97 | +0.10% | 5.81 | 11.36% |
| 2026-03-26 | 1.00 | 1.00 | 0.97 | 0.97 | -2.70% | 4.09 | 7.90% |
| 2026-03-25 | 0.99 | 1.02 | 0.98 | 1.00 | +2.14% | 7.45 | 14.18% |
| 2026-03-24 | 0.97 | 0.98 | 0.96 | 0.98 | +3.16% | 5.58 | 10.62% |