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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.88 | 0.88 | 0.88 | 0.88 | +0.11% | 0.06 | 0.80% |
| 2026-04-20 | 0.88 | 0.88 | 0.87 | 0.88 | +1.03% | 0.11 | 1.53% |
| 2026-04-17 | 0.87 | 0.88 | 0.87 | 0.87 | -0.34% | 0.11 | 1.53% |
| 2026-04-16 | 0.86 | 0.88 | 0.86 | 0.87 | +1.98% | 0.14 | 2.10% |
| 2026-04-15 | 0.86 | 0.86 | 0.86 | 0.86 | +0.71% | 0.11 | 1.60% |
| 2026-04-14 | 0.85 | 0.86 | 0.84 | 0.85 | +0.47% | 0.09 | 1.33% |
| 2026-04-13 | 0.85 | 0.85 | 0.84 | 0.85 | -0.82% | 0.04 | 0.65% |
| 2026-04-10 | 0.86 | 0.86 | 0.85 | 0.85 | +0.35% | 0.12 | 1.80% |
| 2026-04-09 | 0.86 | 0.86 | 0.85 | 0.85 | -0.70% | 0.09 | 1.41% |
| 2026-04-08 | 0.85 | 0.86 | 0.84 | 0.86 | +2.76% | 0.15 | 2.21% |
| 2026-04-07 | 0.83 | 0.84 | 0.83 | 0.83 | 0.00% | 0.04 | 0.62% |
| 2026-04-03 | 0.83 | 0.84 | 0.83 | 0.83 | -0.12% | 0.03 | 0.52% |
| 2026-04-02 | 0.84 | 0.84 | 0.83 | 0.83 | -1.42% | 0.09 | 1.39% |
| 2026-04-01 | 0.85 | 0.85 | 0.84 | 0.85 | +1.32% | 0.11 | 1.60% |
| 2026-03-31 | 0.84 | 0.84 | 0.83 | 0.84 | -0.24% | 0.13 | 1.98% |
| 2026-03-30 | 0.84 | 0.84 | 0.83 | 0.84 | -0.83% | 0.12 | 1.79% |
| 2026-03-27 | 0.84 | 0.85 | 0.83 | 0.84 | +0.48% | 0.09 | 1.37% |
| 2026-03-26 | 0.86 | 0.86 | 0.84 | 0.84 | -1.29% | 0.07 | 1.04% |
| 2026-03-25 | 0.85 | 0.86 | 0.84 | 0.85 | +0.71% | 0.13 | 1.87% |
| 2026-03-24 | 0.83 | 0.85 | 0.83 | 0.85 | +2.42% | 0.18 | 2.71% |