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
2026-03-23	0.84	0.85	0.82	0.82	-3.75%	0.47	22.48%
2026-03-20	0.87	0.88	0.85	0.85	-2.40%	0.33	15.29%
2026-03-19	0.88	0.89	0.87	0.87	-2.24%	0.39	18.52%
2026-03-18	0.89	0.90	0.88	0.89	+0.11%	0.40	18.93%
2026-03-17	0.90	0.91	0.89	0.89	0.00%	0.56	26.15%
2026-03-16	0.87	0.89	0.86	0.89	+3.12%	0.52	24.58%
2026-03-13	0.87	0.87	0.86	0.87	-0.46%	0.19	9.11%
2026-03-12	0.87	0.89	0.87	0.87	-0.80%	0.27	12.69%
2026-03-11	0.89	0.89	0.87	0.88	0.00%	0.33	15.69%
2026-03-10	0.87	0.88	0.86	0.88	+2.69%	0.53	23.97%
2026-03-09	0.84	0.86	0.83	0.85	-0.35%	0.32	15.34%
2026-03-06	0.84	0.86	0.83	0.86	+2.39%	0.39	17.85%
2026-03-05	0.85	0.85	0.83	0.84	+0.36%	0.40	18.45%
2026-03-04	0.84	0.85	0.83	0.83	-1.65%	0.29	13.62%
2026-03-03	0.88	0.88	0.84	0.85	-3.09%	0.40	18.99%
2026-03-02	0.89	0.89	0.87	0.88	-3.10%	0.46	22.67%
2026-02-27	0.90	0.90	0.89	0.90	+0.11%	0.22	10.39%
2026-02-26	0.93	0.93	0.90	0.90	-2.28%	0.34	17.66%
2026-02-25	0.93	0.93	0.92	0.92	+0.11%	0.17	8.75%
2026-02-24	0.94	0.94	0.92	0.92	-2.02%	0.33	17.74%