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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.98 | 0.99 | 0.95 | 0.95 | -4.71% | 7.12 | 13.69% |
| 2026-03-20 | 1.03 | 1.03 | 1.00 | 1.00 | -3.48% | 4.57 | 8.30% |
| 2026-03-19 | 1.04 | 1.05 | 1.03 | 1.03 | -2.64% | 3.96 | 7.02% |
| 2026-03-18 | 1.06 | 1.06 | 1.04 | 1.06 | +0.86% | 4.34 | 7.59% |
| 2026-03-17 | 1.06 | 1.08 | 1.05 | 1.05 | -0.94% | 4.89 | 8.20% |
| 2026-03-16 | 1.03 | 1.06 | 1.02 | 1.06 | +3.21% | 5.14 | 8.75% |
| 2026-03-13 | 1.03 | 1.04 | 1.03 | 1.03 | -1.06% | 4.70 | 8.03% |
| 2026-03-12 | 1.04 | 1.06 | 1.03 | 1.04 | -1.05% | 5.37 | 9.04% |
| 2026-03-11 | 1.07 | 1.07 | 1.05 | 1.05 | -0.66% | 3.64 | 6.03% |
| 2026-03-10 | 1.05 | 1.06 | 1.04 | 1.06 | +2.92% | 5.13 | 8.26% |
| 2026-03-09 | 1.00 | 1.04 | 1.00 | 1.03 | -1.63% | 8.24 | 13.67% |
| 2026-03-06 | 1.02 | 1.05 | 1.01 | 1.04 | +2.25% | 4.57 | 7.42% |
| 2026-03-05 | 1.03 | 1.04 | 1.01 | 1.02 | +0.89% | 4.89 | 7.78% |
| 2026-03-04 | 1.02 | 1.04 | 1.01 | 1.01 | -1.36% | 6.99 | 11.20% |
| 2026-03-03 | 1.06 | 1.06 | 1.02 | 1.03 | -2.65% | 7.75 | 12.16% |
| 2026-03-02 | 1.07 | 1.08 | 1.05 | 1.05 | -4.00% | 6.23 | 9.60% |
| 2026-02-27 | 1.09 | 1.11 | 1.09 | 1.10 | +0.18% | 3.81 | 5.68% |
| 2026-02-26 | 1.13 | 1.13 | 1.09 | 1.10 | -2.66% | 5.68 | 8.41% |
| 2026-02-25 | 1.14 | 1.14 | 1.12 | 1.13 | 0.00% | 3.32 | 4.80% |
| 2026-02-24 | 1.16 | 1.16 | 1.12 | 1.13 | -3.10% | 4.59 | 6.79% |