sh.520670 - 嘉实恒生港股通科技主题ETF

0.82 +2.38%

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
2026-05-22	0.81	0.82	0.80	0.82	+2.38%	0.14	5.98%
2026-05-21	0.82	0.82	0.80	0.80	-2.44%	0.20	8.64%
2026-05-20	0.81	0.82	0.81	0.82	+0.25%	0.15	6.49%
2026-05-19	0.81	0.82	0.81	0.82	+0.99%	0.16	7.22%
2026-05-18	0.83	0.83	0.81	0.81	-1.22%	0.18	7.91%
2026-05-15	0.84	0.84	0.81	0.82	-3.08%	0.23	9.98%
2026-05-14	0.87	0.88	0.84	0.84	-0.71%	0.24	10.05%
2026-05-13	0.84	0.85	0.83	0.85	+0.95%	0.21	9.03%
2026-05-12	0.85	0.86	0.84	0.84	-1.29%	0.09	3.92%
2026-05-11	0.86	0.86	0.84	0.85	-0.35%	0.22	9.42%
2026-05-08	0.85	0.86	0.84	0.86	-0.35%	0.15	6.33%
2026-05-07	0.85	0.86	0.84	0.86	+3.37%	0.20	8.24%
2026-05-06	0.82	0.84	0.82	0.83	+2.85%	0.26	10.83%
2026-04-30	0.81	0.81	0.80	0.81	-0.25%	0.15	6.41%
2026-04-29	0.81	0.81	0.80	0.81	+0.75%	0.14	6.19%
2026-04-28	0.82	0.82	0.80	0.80	-2.55%	0.09	4.05%
2026-04-27	0.82	0.83	0.82	0.82	+0.36%	0.10	4.29%
2026-04-24	0.81	0.83	0.80	0.82	+1.11%	0.18	7.53%
2026-04-23	0.83	0.83	0.81	0.81	-1.57%	0.11	4.78%
2026-04-22	0.83	0.83	0.82	0.83	-1.08%	0.12	5.10%