嘉实恒生港股通科技主题ETF sh.520670
0.82
+2.38%
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.93 | 0.94 | 0.92 | 0.93 | -0.75% | 0.61 | 34.24% |
| 2026-02-12 | 0.94 | 0.94 | 0.93 | 0.94 | -0.95% | 0.29 | 17.64% |
| 2026-02-11 | 0.94 | 0.95 | 0.94 | 0.95 | +0.53% | 0.10 | 5.78% |
| 2026-02-10 | 0.94 | 0.95 | 0.94 | 0.94 | -0.32% | 0.11 | 6.49% |
| 2026-02-09 | 0.94 | 0.95 | 0.93 | 0.94 | +1.83% | 0.14 | 8.57% |
| 2026-02-06 | 0.92 | 0.94 | 0.92 | 0.93 | -0.86% | 0.13 | 7.52% |
| 2026-02-05 | 0.92 | 0.94 | 0.91 | 0.94 | -0.64% | 0.27 | 15.92% |
| 2026-02-04 | 0.95 | 0.96 | 0.93 | 0.94 | -2.08% | 0.17 | 9.69% |
| 2026-02-03 | 0.98 | 0.98 | 0.94 | 0.96 | -0.72% | 1.43 | 58.37% |
| 2026-02-02 | 0.99 | 0.99 | 0.96 | 0.97 | -3.49% | 0.27 | 11.06% |
| 2026-01-30 | 1.01 | 1.02 | 1.00 | 1.00 | -1.47% | 0.06 | 2.27% |
| 2026-01-29 | 1.02 | 1.04 | 1.02 | 1.02 | -1.17% | 0.05 | 1.85% |
| 2026-01-28 | 1.02 | 1.03 | 1.01 | 1.03 | +2.08% | 0.24 | 9.22% |
| 2026-01-27 | 0.99 | 1.01 | 0.99 | 1.01 | +1.61% | 0.10 | 3.91% |
| 2026-01-26 | 1.01 | 1.01 | 0.99 | 0.99 | -1.49% | 0.06 | 2.27% |
| 2026-01-23 | 1.01 | 1.01 | 1.00 | 1.01 | +1.41% | 0.10 | 3.62% |
| 2026-01-22 | 1.00 | 1.01 | 0.99 | 0.99 | +0.10% | 0.11 | 4.08% |
| 2026-01-21 | 0.98 | 0.99 | 0.98 | 0.99 | +0.81% | 0.12 | 4.57% |
| 2026-01-20 | 1.00 | 1.00 | 0.98 | 0.98 | -1.40% | 0.11 | 4.20% |
| 2026-01-19 | 1.01 | 1.01 | 1.00 | 1.00 | -1.77% | 0.11 | 3.91% |