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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.93 | 0.93 | 0.90 | 0.90 | -3.73% | 0.03 | 3.31% |
| 2026-03-20 | 0.94 | 0.95 | 0.94 | 0.94 | -1.05% | 0.01 | 1.72% |
| 2026-03-19 | 0.96 | 0.96 | 0.95 | 0.95 | -1.86% | 0.03 | 3.78% |
| 2026-03-18 | 0.96 | 0.97 | 0.96 | 0.97 | +0.52% | 0.05 | 6.28% |
| 2026-03-17 | 0.96 | 0.97 | 0.96 | 0.96 | -0.10% | 0.03 | 3.11% |
| 2026-03-16 | 0.95 | 0.96 | 0.94 | 0.96 | +1.48% | 0.02 | 2.94% |
| 2026-03-13 | 0.95 | 0.95 | 0.95 | 0.95 | -0.42% | 0.02 | 2.07% |
| 2026-03-12 | 0.96 | 0.96 | 0.95 | 0.95 | -0.73% | 0.03 | 3.74% |
| 2026-03-11 | 0.96 | 0.97 | 0.96 | 0.96 | -0.21% | 0.03 | 3.42% |
| 2026-03-10 | 0.95 | 0.96 | 0.95 | 0.96 | +2.01% | 0.08 | 8.58% |
| 2026-03-09 | 0.96 | 0.96 | 0.93 | 0.94 | -1.57% | 0.05 | 5.35% |
| 2026-03-06 | 0.94 | 0.96 | 0.94 | 0.96 | +1.38% | 0.05 | 5.26% |
| 2026-03-05 | 0.99 | 0.99 | 0.94 | 0.94 | +0.75% | 0.15 | 16.90% |
| 2026-03-04 | 0.95 | 0.95 | 0.94 | 0.94 | -2.60% | 0.05 | 5.26% |
| 2026-03-03 | 0.97 | 0.98 | 0.96 | 0.96 | -1.03% | 0.17 | 20.73% |
| 2026-03-02 | 0.98 | 0.98 | 0.96 | 0.97 | -1.92% | 0.10 | 12.41% |
| 2026-02-27 | 0.99 | 0.99 | 0.98 | 0.99 | +0.40% | 0.08 | 9.92% |
| 2026-02-26 | 1.00 | 1.01 | 0.99 | 0.99 | -1.00% | 0.05 | 6.55% |
| 2026-02-25 | 0.99 | 1.00 | 0.99 | 1.00 | +0.71% | 0.12 | 14.03% |
| 2026-02-24 | 1.00 | 1.00 | 0.99 | 0.99 | -0.40% | 0.01 | 1.39% |