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
2026-04-21	0.84	0.84	0.83	0.83	-0.36%	0.11	4.52%
2026-04-20	0.83	0.84	0.83	0.84	+1.58%	0.28	11.52%
2026-04-17	0.83	0.83	0.82	0.82	-0.84%	0.17	7.39%
2026-04-16	0.81	0.83	0.81	0.83	+3.48%	0.18	7.60%
2026-04-15	0.81	0.82	0.80	0.80	+0.88%	0.14	6.07%
2026-04-14	0.80	0.81	0.79	0.80	+1.01%	0.14	5.95%
2026-04-13	0.80	0.80	0.79	0.79	-1.74%	0.13	5.96%
2026-04-10	0.81	0.82	0.80	0.80	+0.38%	0.19	8.38%
2026-04-09	0.81	0.81	0.80	0.80	-1.60%	0.19	8.31%
2026-04-08	0.78	0.81	0.78	0.81	+6.69%	0.29	12.40%
2026-04-07	0.77	0.77	0.76	0.76	+0.13%	0.07	3.08%
2026-04-03	0.77	0.77	0.76	0.76	0.00%	0.05	2.12%
2026-04-02	0.80	0.80	0.76	0.76	-3.06%	0.20	8.93%
2026-04-01	0.78	0.79	0.77	0.79	+2.75%	0.26	10.82%
2026-03-31	0.78	0.78	0.76	0.76	-1.42%	0.13	5.68%
2026-03-30	0.79	0.79	0.76	0.78	-2.64%	0.22	9.51%
2026-03-27	0.79	0.80	0.78	0.80	+0.51%	0.23	9.83%
2026-03-26	0.81	0.81	0.79	0.79	-2.46%	0.13	5.19%
2026-03-25	0.81	0.82	0.80	0.81	+2.27%	0.25	10.38%
2026-03-24	0.79	0.80	0.78	0.79	+2.72%	0.18	7.36%