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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.83 | 0.83 | 0.81 | 0.82 | -0.49% | 0.41 | 3.42% |
| 2026-04-20 | 0.81 | 0.83 | 0.81 | 0.82 | +1.23% | 0.73 | 6.00% |
| 2026-04-17 | 0.82 | 0.82 | 0.81 | 0.81 | -0.49% | 0.45 | 3.71% |
| 2026-04-16 | 0.80 | 0.82 | 0.80 | 0.82 | +3.41% | 0.92 | 7.70% |
| 2026-04-15 | 0.80 | 0.80 | 0.79 | 0.79 | +0.89% | 0.68 | 5.75% |
| 2026-04-14 | 0.79 | 0.79 | 0.78 | 0.78 | +0.90% | 0.55 | 4.77% |
| 2026-04-13 | 0.78 | 0.78 | 0.77 | 0.78 | -1.77% | 0.48 | 4.18% |
| 2026-04-10 | 0.79 | 0.80 | 0.79 | 0.79 | +0.64% | 0.88 | 7.44% |
| 2026-04-09 | 0.79 | 0.79 | 0.78 | 0.79 | -1.75% | 0.63 | 5.45% |
| 2026-04-08 | 0.77 | 0.80 | 0.77 | 0.80 | +6.52% | 1.60 | 13.00% |
| 2026-04-07 | 0.75 | 0.76 | 0.75 | 0.75 | +0.40% | 0.25 | 2.14% |
| 2026-04-03 | 0.75 | 0.76 | 0.75 | 0.75 | -0.13% | 0.24 | 2.07% |
| 2026-04-02 | 0.77 | 0.77 | 0.75 | 0.75 | -3.23% | 0.93 | 8.18% |
| 2026-04-01 | 0.77 | 0.78 | 0.76 | 0.77 | +2.93% | 0.91 | 7.66% |
| 2026-03-31 | 0.77 | 0.77 | 0.75 | 0.75 | -1.44% | 0.87 | 7.46% |
| 2026-03-30 | 0.76 | 0.77 | 0.75 | 0.76 | -2.43% | 1.12 | 9.55% |
| 2026-03-27 | 0.78 | 0.79 | 0.77 | 0.78 | +0.13% | 0.82 | 6.83% |
| 2026-03-26 | 0.81 | 0.81 | 0.78 | 0.78 | -2.13% | 0.69 | 5.67% |
| 2026-03-25 | 0.79 | 0.81 | 0.78 | 0.80 | +2.18% | 1.15 | 9.36% |
| 2026-03-24 | 0.78 | 0.78 | 0.77 | 0.78 | +2.76% | 0.91 | 7.51% |