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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.94 | 0.95 | 0.93 | 0.94 | -0.63% | 0.20 | 11.37% |
| 2026-02-12 | 0.95 | 0.95 | 0.94 | 0.95 | -0.84% | 0.14 | 7.92% |
| 2026-02-11 | 0.95 | 0.96 | 0.95 | 0.95 | +0.95% | 0.21 | 11.72% |
| 2026-02-10 | 0.95 | 0.96 | 0.94 | 0.95 | +0.21% | 0.24 | 12.84% |
| 2026-02-09 | 0.94 | 0.95 | 0.94 | 0.94 | +1.61% | 0.27 | 14.72% |
| 2026-02-06 | 0.92 | 0.94 | 0.92 | 0.93 | -0.21% | 0.16 | 8.70% |
| 2026-02-05 | 0.93 | 0.93 | 0.92 | 0.93 | -0.64% | 0.27 | 15.33% |
| 2026-02-04 | 0.94 | 0.94 | 0.92 | 0.94 | -0.95% | 0.32 | 18.95% |
| 2026-02-03 | 0.96 | 0.96 | 0.93 | 0.95 | -0.21% | 0.42 | 26.35% |
| 2026-02-02 | 0.98 | 0.98 | 0.95 | 0.95 | -3.95% | 0.31 | 20.62% |
| 2026-01-30 | 1.00 | 1.00 | 0.99 | 0.99 | -1.69% | 0.12 | 8.00% |
| 2026-01-29 | 1.01 | 1.02 | 1.00 | 1.00 | -0.79% | 0.19 | 12.04% |
| 2026-01-28 | 1.00 | 1.01 | 0.99 | 1.01 | +1.91% | 0.26 | 15.68% |
| 2026-01-27 | 0.99 | 0.99 | 0.98 | 0.99 | +0.71% | 0.11 | 6.54% |
| 2026-01-26 | 1.00 | 1.00 | 0.98 | 0.99 | -1.40% | 0.12 | 7.46% |
| 2026-01-23 | 1.00 | 1.00 | 1.00 | 1.00 | +1.01% | 0.17 | 10.13% |
| 2026-01-22 | 1.00 | 1.00 | 0.99 | 0.99 | 0.00% | 0.15 | 8.82% |
| 2026-01-21 | 0.98 | 0.99 | 0.98 | 0.99 | +0.71% | 0.16 | 9.16% |
| 2026-01-20 | 1.00 | 1.00 | 0.98 | 0.98 | -1.60% | 0.15 | 8.93% |
| 2026-01-19 | 1.01 | 1.01 | 1.00 | 1.00 | -1.58% | 0.12 | 7.11% |