sh.520530 - 港股通科技ETF东财

0.85 +1.56%

2026-05-22

上海证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-05-22	0.84	0.85	0.84	0.85	+1.56%	0.39	17.17%
2026-05-21	0.85	0.86	0.83	0.83	-1.30%	0.42	18.32%
2026-05-20	0.84	0.85	0.84	0.84	-0.12%	0.29	12.64%
2026-05-19	0.84	0.85	0.84	0.84	+0.24%	0.35	16.18%
2026-05-18	0.85	0.85	0.84	0.84	-1.86%	0.34	16.24%
2026-05-15	0.88	0.88	0.85	0.86	-2.39%	0.34	15.85%
2026-05-14	0.90	0.91	0.88	0.88	0.00%	0.41	18.82%
2026-05-13	0.88	0.89	0.87	0.88	-0.34%	0.32	14.63%
2026-05-12	0.89	0.89	0.88	0.88	-0.79%	0.29	13.27%
2026-05-11	0.89	0.89	0.88	0.89	+0.23%	0.30	13.61%
2026-05-08	0.89	0.89	0.88	0.89	-0.67%	0.24	11.11%
2026-05-07	0.88	0.90	0.88	0.89	+2.52%	0.48	20.92%
2026-05-06	0.88	0.88	0.87	0.87	+1.04%	0.40	17.46%
2026-04-30	0.86	0.86	0.86	0.86	-0.23%	0.23	10.29%
2026-04-29	0.86	0.87	0.86	0.86	+1.05%	0.30	13.34%
2026-04-28	0.88	0.88	0.85	0.86	-2.06%	0.29	13.35%
2026-04-27	0.87	0.88	0.87	0.87	+0.46%	0.29	13.15%
2026-04-24	0.86	0.87	0.85	0.87	+0.81%	0.34	15.53%
2026-04-23	0.89	0.89	0.86	0.86	-2.49%	0.39	18.64%
2026-04-22	0.89	0.89	0.88	0.89	-0.78%	0.18	8.37%