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
2026-03-23	0.80	0.80	0.77	0.77	-4.33%	0.12	4.79%
2026-03-20	0.83	0.83	0.81	0.81	-3.46%	0.21	8.28%
2026-03-19	0.84	0.85	0.83	0.84	-2.45%	0.26	10.11%
2026-03-18	0.85	0.86	0.84	0.86	+0.82%	0.20	7.85%
2026-03-17	0.86	0.87	0.85	0.85	-0.70%	0.16	6.11%
2026-03-16	0.84	0.86	0.83	0.86	+2.63%	0.18	6.85%
2026-03-13	0.84	0.84	0.83	0.83	-0.83%	0.12	4.85%
2026-03-12	0.85	0.86	0.83	0.84	-1.06%	0.14	5.31%
2026-03-11	0.86	0.87	0.85	0.85	-0.58%	0.12	4.72%
2026-03-10	0.84	0.86	0.84	0.86	+3.26%	0.22	8.16%
2026-03-09	0.82	0.83	0.81	0.83	-1.43%	0.15	5.62%
2026-03-06	0.82	0.84	0.82	0.84	+2.19%	0.18	6.57%
2026-03-05	0.83	0.84	0.82	0.82	+0.61%	0.21	7.65%
2026-03-04	0.82	0.84	0.81	0.82	-1.56%	0.15	5.38%
2026-03-03	0.86	0.86	0.83	0.83	-2.24%	0.15	5.09%
2026-03-02	0.86	0.87	0.85	0.85	-4.06%	0.21	7.28%
2026-02-27	0.89	0.89	0.88	0.89	-0.11%	0.32	11.95%
2026-02-26	0.91	0.91	0.89	0.89	-2.10%	0.51	20.77%
2026-02-25	0.91	0.92	0.90	0.91	0.00%	0.19	7.73%
2026-02-24	0.93	0.93	0.90	0.91	-2.58%	0.49	20.77%