华安恒生港股通科技主题ETF sh.520840
0.80
+2.16%
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 | 0.79 | 0.81 | 0.79 | 0.80 | +2.16% | 0.63 | 5.44% |
| 2026-05-21 | 0.81 | 0.81 | 0.78 | 0.79 | -2.12% | 0.80 | 6.92% |
| 2026-05-20 | 0.80 | 0.81 | 0.80 | 0.80 | 0.00% | 0.55 | 4.73% |
| 2026-05-19 | 0.80 | 0.80 | 0.79 | 0.80 | +0.75% | 0.78 | 6.73% |
| 2026-05-18 | 0.81 | 0.81 | 0.79 | 0.80 | -1.12% | 0.73 | 6.29% |
| 2026-05-15 | 0.83 | 0.83 | 0.80 | 0.81 | -3.01% | 0.95 | 8.11% |
| 2026-05-14 | 0.86 | 0.86 | 0.83 | 0.83 | -0.48% | 0.88 | 7.22% |
| 2026-05-13 | 0.82 | 0.84 | 0.82 | 0.83 | +0.85% | 0.68 | 5.69% |
| 2026-05-12 | 0.84 | 0.84 | 0.83 | 0.83 | -1.31% | 0.51 | 4.28% |
| 2026-05-11 | 0.84 | 0.84 | 0.83 | 0.84 | -0.36% | 0.60 | 4.93% |
| 2026-05-08 | 0.84 | 0.84 | 0.83 | 0.84 | 0.00% | 0.54 | 4.52% |
| 2026-05-07 | 0.83 | 0.84 | 0.83 | 0.84 | +3.06% | 0.87 | 7.03% |
| 2026-05-06 | 0.80 | 0.83 | 0.80 | 0.82 | +2.90% | 1.10 | 9.07% |
| 2026-04-30 | 0.80 | 0.80 | 0.78 | 0.79 | -0.50% | 0.73 | 6.22% |
| 2026-04-29 | 0.80 | 0.80 | 0.79 | 0.80 | +0.76% | 0.51 | 4.35% |
| 2026-04-28 | 0.81 | 0.81 | 0.79 | 0.79 | -2.34% | 0.54 | 4.54% |
| 2026-04-27 | 0.81 | 0.82 | 0.81 | 0.81 | +0.25% | 0.52 | 4.34% |
| 2026-04-24 | 0.79 | 0.81 | 0.79 | 0.81 | +1.25% | 0.65 | 5.44% |
| 2026-04-23 | 0.81 | 0.81 | 0.80 | 0.80 | -1.60% | 0.49 | 4.15% |
| 2026-04-22 | 0.82 | 0.82 | 0.81 | 0.81 | -0.98% | 0.47 | 3.89% |