汇添富恒指港股通ETF sh.520820
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 | 0.94 | 0.93 | 0.94 | +0.86% | 0.05 | 6.47% |
| 2026-05-21 | 0.94 | 0.94 | 0.93 | 0.93 | -0.64% | 0.01 | 1.89% |
| 2026-05-20 | 0.94 | 0.94 | 0.94 | 0.94 | -0.64% | 0.05 | 6.65% |
| 2026-05-19 | 0.94 | 0.94 | 0.94 | 0.94 | +0.64% | 0.01 | 1.46% |
| 2026-05-18 | 0.95 | 0.95 | 0.93 | 0.94 | -1.16% | 0.04 | 5.67% |
| 2026-05-15 | 0.98 | 0.98 | 0.95 | 0.95 | -1.46% | 0.05 | 6.98% |
| 2026-05-14 | 0.97 | 0.99 | 0.96 | 0.96 | -0.10% | 0.05 | 6.52% |
| 2026-05-13 | 0.98 | 0.99 | 0.96 | 0.96 | -0.31% | 0.05 | 6.23% |
| 2026-05-12 | 0.97 | 0.97 | 0.96 | 0.96 | 0.00% | 0.02 | 2.42% |
| 2026-05-11 | 0.96 | 0.97 | 0.96 | 0.96 | 0.00% | 0.01 | 1.76% |
| 2026-05-08 | 0.97 | 0.97 | 0.96 | 0.96 | -1.03% | 0.01 | 1.73% |
| 2026-05-07 | 0.97 | 0.97 | 0.97 | 0.97 | +1.56% | 0.03 | 3.48% |
| 2026-05-06 | 0.95 | 0.96 | 0.95 | 0.96 | +1.16% | 0.02 | 2.08% |
| 2026-04-30 | 0.95 | 0.95 | 0.95 | 0.95 | -0.84% | 0.01 | 1.01% |
| 2026-04-29 | 0.95 | 0.96 | 0.95 | 0.96 | +1.70% | 0.02 | 2.55% |
| 2026-04-28 | 0.95 | 0.95 | 0.94 | 0.94 | -1.26% | 0.01 | 1.88% |
| 2026-04-27 | 0.96 | 0.96 | 0.95 | 0.95 | -0.31% | 0.01 | 0.75% |
| 2026-04-24 | 0.95 | 0.96 | 0.94 | 0.96 | +0.31% | 0.01 | 1.59% |
| 2026-04-23 | 0.95 | 0.96 | 0.95 | 0.95 | -0.94% | 0.02 | 2.51% |
| 2026-04-22 | 0.97 | 0.97 | 0.96 | 0.96 | -0.72% | 0.02 | 2.12% |