港股通科技ETF东财 sh.520530
0.85
+1.56%
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 | 0.90 | 0.90 | 0.89 | 0.89 | -0.45% | 0.21 | 9.72% |
| 2026-04-20 | 0.90 | 0.90 | 0.89 | 0.90 | +0.67% | 0.41 | 18.70% |
| 2026-04-17 | 0.90 | 0.90 | 0.89 | 0.89 | -0.89% | 0.34 | 15.54% |
| 2026-04-16 | 0.88 | 0.90 | 0.88 | 0.90 | +2.75% | 0.60 | 25.97% |
| 2026-04-15 | 0.88 | 0.88 | 0.87 | 0.87 | +0.69% | 0.38 | 16.55% |
| 2026-04-14 | 0.88 | 0.88 | 0.86 | 0.87 | +0.46% | 0.33 | 14.68% |
| 2026-04-13 | 0.86 | 0.87 | 0.86 | 0.86 | -0.46% | 0.25 | 11.11% |
| 2026-04-10 | 0.87 | 0.88 | 0.87 | 0.87 | +0.58% | 0.46 | 20.59% |
| 2026-04-09 | 0.87 | 0.87 | 0.86 | 0.86 | -1.37% | 0.33 | 14.68% |
| 2026-04-08 | 0.86 | 0.88 | 0.86 | 0.88 | +4.29% | 0.78 | 33.04% |
| 2026-04-07 | 0.84 | 0.84 | 0.84 | 0.84 | +0.36% | 0.16 | 6.94% |
| 2026-04-03 | 0.84 | 0.85 | 0.84 | 0.84 | -0.36% | 0.11 | 4.96% |
| 2026-04-02 | 0.85 | 0.85 | 0.83 | 0.84 | -1.99% | 0.43 | 19.61% |
| 2026-04-01 | 0.85 | 0.86 | 0.84 | 0.86 | +2.76% | 0.65 | 28.14% |
| 2026-03-31 | 0.84 | 0.85 | 0.83 | 0.83 | -0.83% | 0.43 | 19.43% |
| 2026-03-30 | 0.84 | 0.85 | 0.83 | 0.84 | -1.64% | 0.50 | 22.57% |
| 2026-03-27 | 0.84 | 0.86 | 0.84 | 0.85 | +0.83% | 0.57 | 25.41% |
| 2026-03-26 | 0.86 | 0.87 | 0.84 | 0.85 | -1.97% | 0.43 | 19.66% |
| 2026-03-25 | 0.86 | 0.87 | 0.85 | 0.86 | +1.77% | 0.97 | 44.46% |
| 2026-03-24 | 0.84 | 0.85 | 0.83 | 0.85 | +3.41% | 0.62 | 28.74% |