建信恒指港股通ETF sh.520770
0.94
+0.86%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.94 | 0.95 | 0.94 | 0.94 | +0.86% | 0.20 | 6.08% |
| 2026-05-21 | 0.95 | 0.95 | 0.93 | 0.93 | -0.95% | 0.23 | 6.76% |
| 2026-05-20 | 0.94 | 0.94 | 0.94 | 0.94 | -0.32% | 0.10 | 2.98% |
| 2026-05-19 | 0.95 | 0.95 | 0.93 | 0.95 | +0.32% | 0.66 | 17.21% |
| 2026-05-18 | 0.96 | 0.96 | 0.94 | 0.94 | -1.05% | 0.17 | 4.44% |
| 2026-05-15 | 0.98 | 0.98 | 0.95 | 0.95 | -1.45% | 0.31 | 7.50% |
| 2026-05-14 | 0.99 | 0.99 | 0.96 | 0.97 | -0.31% | 0.34 | 8.02% |
| 2026-05-13 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | 0.04 | 1.04% |
| 2026-05-12 | 0.98 | 0.98 | 0.97 | 0.97 | -0.10% | 0.03 | 0.80% |
| 2026-05-11 | 0.97 | 0.97 | 0.96 | 0.97 | +0.10% | 0.03 | 0.70% |
| 2026-05-08 | 0.98 | 0.98 | 0.97 | 0.97 | -0.71% | 0.03 | 0.71% |
| 2026-05-07 | 0.97 | 0.98 | 0.97 | 0.98 | +1.45% | 0.05 | 1.10% |
| 2026-05-06 | 0.96 | 0.97 | 0.96 | 0.96 | +0.94% | 0.06 | 1.33% |
| 2026-04-30 | 0.96 | 0.96 | 0.95 | 0.96 | -0.52% | 0.05 | 1.09% |
| 2026-04-29 | 0.95 | 0.96 | 0.95 | 0.96 | +1.26% | 0.05 | 1.11% |
| 2026-04-28 | 0.95 | 0.95 | 0.95 | 0.95 | -0.84% | 0.02 | 0.49% |
| 2026-04-27 | 0.96 | 0.96 | 0.96 | 0.96 | -0.21% | 0.02 | 0.59% |
| 2026-04-24 | 0.95 | 0.96 | 0.95 | 0.96 | +0.10% | 0.03 | 0.68% |
| 2026-04-23 | 0.97 | 0.97 | 0.96 | 0.96 | -0.73% | 0.03 | 0.65% |
| 2026-04-22 | 0.97 | 0.97 | 0.96 | 0.96 | -0.92% | 0.04 | 0.89% |