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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.15 | 1.16 | 1.15 | 1.16 | -0.26% | 3.81 | 5.56% |
| 2026-02-12 | 1.17 | 1.18 | 1.16 | 1.17 | -1.35% | 3.86 | 5.64% |
| 2026-02-11 | 1.17 | 1.19 | 1.17 | 1.18 | +0.25% | 3.22 | 4.64% |
| 2026-02-10 | 1.18 | 1.19 | 1.18 | 1.18 | -0.25% | 4.41 | 6.40% |
| 2026-02-09 | 1.18 | 1.19 | 1.17 | 1.18 | +1.72% | 5.02 | 7.35% |
| 2026-02-06 | 1.15 | 1.17 | 1.15 | 1.16 | -0.85% | 5.01 | 7.42% |
| 2026-02-05 | 1.16 | 1.17 | 1.14 | 1.17 | -0.59% | 7.35 | 11.17% |
| 2026-02-04 | 1.19 | 1.19 | 1.16 | 1.18 | -2.24% | 7.60 | 11.67% |
| 2026-02-03 | 1.22 | 1.23 | 1.17 | 1.21 | -0.17% | 7.53 | 11.33% |
| 2026-02-02 | 1.25 | 1.25 | 1.21 | 1.21 | -4.13% | 5.59 | 8.43% |
| 2026-01-30 | 1.27 | 1.27 | 1.25 | 1.26 | -1.79% | 3.81 | 5.57% |
| 2026-01-29 | 1.29 | 1.30 | 1.28 | 1.28 | -1.38% | 4.86 | 7.01% |
| 2026-01-28 | 1.27 | 1.30 | 1.27 | 1.30 | +2.60% | 4.45 | 6.46% |
| 2026-01-27 | 1.25 | 1.27 | 1.24 | 1.27 | +1.12% | 3.13 | 4.64% |
| 2026-01-26 | 1.27 | 1.27 | 1.25 | 1.25 | -1.18% | 4.73 | 7.12% |
| 2026-01-23 | 1.27 | 1.27 | 1.26 | 1.27 | +1.36% | 4.53 | 6.75% |
| 2026-01-22 | 1.26 | 1.27 | 1.25 | 1.25 | +0.16% | 4.01 | 6.03% |
| 2026-01-21 | 1.23 | 1.25 | 1.23 | 1.25 | +0.81% | 5.17 | 7.84% |
| 2026-01-20 | 1.26 | 1.26 | 1.23 | 1.24 | -1.27% | 4.52 | 6.85% |
| 2026-01-19 | 1.27 | 1.27 | 1.25 | 1.26 | -1.95% | 4.34 | 6.48% |