华宝港股通恒生中国(香港上市)30ETF sh.520560
0.84
+0.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.84 | 0.84 | 0.83 | 0.84 | +0.60% | 0.08 | 1.27% |
| 2026-05-21 | 0.85 | 0.85 | 0.83 | 0.83 | -1.54% | 0.14 | 2.26% |
| 2026-05-20 | 0.85 | 0.85 | 0.84 | 0.85 | -0.35% | 0.09 | 1.36% |
| 2026-05-19 | 0.84 | 0.85 | 0.84 | 0.85 | +0.83% | 0.14 | 2.15% |
| 2026-05-18 | 0.84 | 0.85 | 0.84 | 0.84 | -0.94% | 0.15 | 2.33% |
| 2026-05-15 | 0.86 | 0.86 | 0.85 | 0.85 | -1.62% | 0.12 | 1.91% |
| 2026-05-14 | 0.88 | 0.88 | 0.86 | 0.86 | +0.12% | 0.14 | 2.16% |
| 2026-05-13 | 0.86 | 0.87 | 0.86 | 0.86 | -0.35% | 0.15 | 2.36% |
| 2026-05-12 | 0.87 | 0.88 | 0.86 | 0.87 | -0.35% | 0.13 | 1.94% |
| 2026-05-11 | 0.87 | 0.87 | 0.86 | 0.87 | -0.34% | 0.14 | 2.18% |
| 2026-05-08 | 0.88 | 0.88 | 0.87 | 0.87 | -0.34% | 0.15 | 2.25% |
| 2026-05-07 | 0.87 | 0.88 | 0.87 | 0.88 | +1.16% | 0.17 | 2.53% |
| 2026-05-06 | 0.86 | 0.87 | 0.86 | 0.86 | +0.93% | 0.08 | 1.15% |
| 2026-04-30 | 0.86 | 0.87 | 0.85 | 0.86 | -0.92% | 0.08 | 1.19% |
| 2026-04-29 | 0.85 | 0.87 | 0.84 | 0.86 | +1.65% | 0.09 | 1.40% |
| 2026-04-28 | 0.86 | 0.86 | 0.84 | 0.85 | -1.28% | 0.09 | 1.32% |
| 2026-04-27 | 0.86 | 0.87 | 0.86 | 0.86 | -0.35% | 0.12 | 1.84% |
| 2026-04-24 | 0.86 | 0.87 | 0.85 | 0.86 | +0.12% | 0.11 | 1.68% |
| 2026-04-23 | 0.87 | 0.87 | 0.86 | 0.86 | -0.69% | 0.07 | 1.01% |
| 2026-04-22 | 0.88 | 0.88 | 0.87 | 0.87 | -1.25% | 0.08 | 1.17% |