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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.98 | 0.98 | 0.97 | 0.97 | +0.21% | 0.04 | 0.96% |
| 2026-04-20 | 0.97 | 0.97 | 0.96 | 0.97 | +1.04% | 0.07 | 1.72% |
| 2026-04-17 | 0.96 | 0.97 | 0.96 | 0.96 | -0.72% | 0.02 | 0.46% |
| 2026-04-16 | 0.97 | 0.97 | 0.96 | 0.97 | +0.94% | 0.07 | 1.55% |
| 2026-04-15 | 1.00 | 1.00 | 0.96 | 0.96 | +0.52% | 0.12 | 2.88% |
| 2026-04-14 | 0.95 | 0.96 | 0.95 | 0.95 | +0.84% | 0.04 | 1.06% |
| 2026-04-13 | 0.96 | 0.96 | 0.95 | 0.95 | -1.04% | 0.04 | 0.94% |
| 2026-04-10 | 0.96 | 0.96 | 0.96 | 0.96 | +0.42% | 0.03 | 0.82% |
| 2026-04-09 | 0.96 | 0.96 | 0.95 | 0.95 | -0.63% | 0.04 | 1.03% |
| 2026-04-08 | 0.94 | 0.96 | 0.94 | 0.96 | +3.12% | 0.06 | 1.50% |
| 2026-04-07 | 0.93 | 0.94 | 0.93 | 0.93 | -0.11% | 0.01 | 0.35% |
| 2026-04-03 | 0.94 | 0.95 | 0.93 | 0.93 | -0.11% | 0.04 | 0.88% |
| 2026-04-02 | 0.94 | 0.94 | 0.93 | 0.93 | -1.27% | 0.09 | 2.13% |
| 2026-04-01 | 0.94 | 0.95 | 0.94 | 0.94 | +2.28% | 0.09 | 2.05% |
| 2026-03-31 | 0.92 | 0.94 | 0.92 | 0.92 | -0.54% | 0.07 | 1.63% |
| 2026-03-30 | 0.93 | 0.93 | 0.92 | 0.93 | -1.07% | 0.13 | 3.25% |
| 2026-03-27 | 0.94 | 0.94 | 0.93 | 0.94 | +0.11% | 0.08 | 1.87% |
| 2026-03-26 | 0.95 | 0.95 | 0.93 | 0.94 | -1.06% | 0.30 | 7.52% |
| 2026-03-25 | 0.95 | 0.95 | 0.94 | 0.95 | +0.85% | 0.24 | 6.13% |
| 2026-03-24 | 0.92 | 0.95 | 0.92 | 0.94 | +2.96% | 0.33 | 8.96% |