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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.97 | 0.97 | 0.96 | 0.97 | +0.31% | 0.02 | 2.11% |
| 2026-04-20 | 0.95 | 0.97 | 0.95 | 0.97 | +0.84% | 0.01 | 1.98% |
| 2026-04-17 | 0.96 | 0.96 | 0.96 | 0.96 | -0.83% | 0.01 | 1.86% |
| 2026-04-16 | 0.96 | 0.97 | 0.96 | 0.97 | +1.36% | 0.03 | 4.14% |
| 2026-04-15 | 0.95 | 0.96 | 0.95 | 0.95 | +0.10% | 0.02 | 2.60% |
| 2026-04-14 | 0.95 | 0.96 | 0.95 | 0.95 | +0.85% | 0.01 | 0.83% |
| 2026-04-13 | 0.94 | 0.95 | 0.94 | 0.94 | -0.84% | 0.02 | 2.70% |
| 2026-04-10 | 0.95 | 0.96 | 0.95 | 0.95 | +0.32% | 0.01 | 1.80% |
| 2026-04-09 | 0.95 | 0.95 | 0.95 | 0.95 | -0.63% | 0.01 | 1.62% |
| 2026-04-08 | 0.94 | 0.96 | 0.94 | 0.95 | +3.02% | 0.05 | 6.44% |
| 2026-04-07 | 0.92 | 0.94 | 0.92 | 0.93 | +0.22% | 0.03 | 3.32% |
| 2026-04-03 | 0.93 | 0.94 | 0.93 | 0.93 | -0.22% | 0.01 | 1.77% |
| 2026-04-02 | 0.93 | 0.93 | 0.93 | 0.93 | -1.49% | 0.02 | 2.91% |
| 2026-04-01 | 0.94 | 0.94 | 0.94 | 0.94 | +2.51% | 0.03 | 3.43% |
| 2026-03-31 | 0.93 | 0.93 | 0.92 | 0.92 | -0.65% | 0.01 | 1.13% |
| 2026-03-30 | 0.93 | 0.93 | 0.91 | 0.92 | -1.07% | 0.01 | 1.35% |
| 2026-03-27 | 0.93 | 0.94 | 0.92 | 0.93 | +0.76% | 0.01 | 0.79% |
| 2026-03-26 | 0.94 | 0.94 | 0.93 | 0.93 | -1.38% | 0.01 | 0.96% |
| 2026-03-25 | 0.93 | 0.94 | 0.93 | 0.94 | +1.18% | 0.03 | 4.11% |
| 2026-03-24 | 0.91 | 0.93 | 0.91 | 0.93 | +2.77% | 0.05 | 5.93% |