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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.01 | 1.01 | 0.99 | 1.00 | -1.29% | 0.11 | 4.57% |
| 2026-02-12 | 1.01 | 1.02 | 1.01 | 1.01 | -0.20% | 0.12 | 5.22% |
| 2026-02-11 | 1.03 | 1.11 | 1.01 | 1.01 | -0.69% | 0.75 | 33.90% |
| 2026-02-10 | 1.02 | 1.02 | 1.01 | 1.02 | +0.49% | 0.01 | 0.41% |
| 2026-02-09 | 1.01 | 1.02 | 1.01 | 1.01 | +1.60% | 0.00 | 0.18% |
| 2026-02-06 | 0.99 | 1.00 | 0.99 | 1.00 | -0.79% | 0.00 | 0.15% |
| 2026-02-05 | 0.99 | 1.01 | 0.99 | 1.01 | -0.20% | 0.00 | 0.07% |
| 2026-02-04 | 1.00 | 1.02 | 1.00 | 1.01 | +0.60% | 0.00 | 0.21% |
| 2026-02-03 | 1.00 | 1.01 | 0.99 | 1.00 | +0.70% | 0.00 | 0.17% |
| 2026-02-02 | 1.01 | 1.03 | 0.99 | 1.00 | -3.30% | 0.01 | 0.36% |
| 2026-01-30 | 1.05 | 1.06 | 1.03 | 1.03 | -1.90% | 0.01 | 0.38% |
| 2026-01-29 | 1.04 | 1.14 | 1.03 | 1.05 | +0.96% | 0.02 | 0.71% |
| 2026-01-28 | 1.02 | 1.05 | 1.02 | 1.04 | +1.96% | 0.01 | 0.58% |
| 2026-01-27 | 1.01 | 1.03 | 1.00 | 1.02 | +1.29% | 0.02 | 1.02% |
| 2026-01-26 | 1.03 | 1.11 | 1.00 | 1.01 | -0.49% | 0.03 | nan% |