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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.00 | 1.00 | 0.99 | 0.99 | -1.29% | 0.03 | 3.08% |
| 2026-02-12 | 1.02 | 1.02 | 1.01 | 1.01 | -0.98% | 0.01 | 1.36% |
| 2026-02-11 | 1.01 | 1.02 | 1.01 | 1.02 | +0.30% | 0.02 | 2.55% |
| 2026-02-10 | 1.02 | 1.02 | 1.01 | 1.01 | +0.10% | 0.04 | 4.12% |
| 2026-02-09 | 1.01 | 1.02 | 1.01 | 1.01 | +1.60% | 0.05 | 5.06% |
| 2026-02-06 | 1.00 | 1.00 | 0.99 | 1.00 | -0.80% | 0.01 | 1.03% |
| 2026-02-05 | 1.00 | 1.01 | 0.99 | 1.01 | -0.40% | 0.03 | 3.46% |
| 2026-02-04 | 1.00 | 1.01 | 1.00 | 1.01 | +0.30% | 0.03 | 3.68% |
| 2026-02-03 | 1.01 | 1.01 | 0.99 | 1.01 | +1.00% | 0.10 | 10.70% |
| 2026-02-02 | 1.03 | 1.03 | 0.99 | 1.00 | -3.02% | 0.08 | 8.45% |
| 2026-01-30 | 1.04 | 1.05 | 1.02 | 1.03 | -1.63% | 0.07 | 6.90% |
| 2026-01-29 | 1.04 | 1.05 | 1.03 | 1.04 | +0.29% | 0.13 | 12.62% |
| 2026-01-28 | 1.02 | 1.04 | 1.02 | 1.04 | +2.46% | 0.23 | 19.91% |
| 2026-01-27 | 1.01 | 1.02 | 1.01 | 1.02 | +1.29% | 0.12 | 10.45% |
| 2026-01-26 | 1.01 | 1.01 | 1.00 | 1.00 | -0.20% | 0.04 | 3.29% |
| 2026-01-23 | 1.00 | 1.01 | 1.00 | 1.01 | +0.40% | 0.09 | 7.24% |
| 2026-01-22 | 1.01 | 1.01 | 1.00 | 1.00 | +0.40% | 0.11 | 8.46% |
| 2026-01-21 | 1.00 | 1.00 | 0.99 | 1.00 | 0.00% | 0.06 | 5.05% |
| 2026-01-20 | 1.00 | 1.00 | 0.99 | 1.00 | 0.00% | 0.09 | 6.40% |
| 2026-01-19 | 1.01 | 1.01 | 1.00 | 1.00 | -0.99% | 0.05 | 3.76% |