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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.95 | 0.95 | 0.91 | 0.91 | -3.18% | 0.32 | 9.48% |
| 2026-03-20 | 0.95 | 0.96 | 0.94 | 0.94 | -1.15% | 0.18 | 5.19% |
| 2026-03-19 | 0.97 | 0.97 | 0.95 | 0.95 | -2.36% | 0.11 | 3.17% |
| 2026-03-18 | 0.97 | 0.98 | 0.96 | 0.98 | +0.51% | 0.25 | 7.31% |
| 2026-03-17 | 0.97 | 0.99 | 0.97 | 0.97 | +0.21% | 0.36 | 11.21% |
| 2026-03-16 | 0.95 | 1.04 | 0.94 | 0.97 | +2.00% | 0.57 | 19.19% |
| 2026-03-13 | 0.95 | 0.96 | 0.95 | 0.95 | -0.94% | 0.09 | 3.00% |
| 2026-03-12 | 0.97 | 0.97 | 0.95 | 0.96 | -0.72% | 0.06 | 2.04% |
| 2026-03-11 | 0.98 | 0.98 | 0.96 | 0.97 | -0.62% | 0.05 | 1.50% |
| 2026-03-10 | 0.96 | 0.98 | 0.96 | 0.97 | +2.97% | 0.28 | 10.07% |
| 2026-03-09 | 0.93 | 0.95 | 0.93 | 0.94 | -1.97% | 0.19 | 7.27% |
| 2026-03-06 | 0.95 | 1.00 | 0.95 | 0.96 | +1.58% | 0.23 | 8.89% |
| 2026-03-05 | 0.95 | 0.96 | 0.95 | 0.95 | +0.74% | 0.04 | 1.62% |
| 2026-03-04 | 0.96 | 0.96 | 0.94 | 0.94 | -2.39% | 0.04 | 1.53% |
| 2026-03-03 | 0.97 | 0.98 | 0.96 | 0.96 | -0.93% | 0.06 | 2.33% |
| 2026-03-02 | 1.00 | 1.00 | 0.97 | 0.97 | -2.60% | 0.05 | 1.91% |
| 2026-02-27 | 0.99 | 1.01 | 0.99 | 1.00 | +0.30% | 0.17 | 6.62% |
| 2026-02-26 | 1.00 | 1.00 | 0.99 | 1.00 | -0.60% | 0.11 | 4.41% |
| 2026-02-25 | 1.00 | 1.01 | 0.99 | 1.00 | +0.70% | 0.11 | 4.63% |
| 2026-02-24 | 1.00 | 1.00 | 0.99 | 0.99 | -0.30% | 0.09 | 3.75% |