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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.78 | 0.79 | 0.76 | 0.76 | -4.64% | 1.12 | 9.86% |
| 2026-03-20 | 0.82 | 0.82 | 0.80 | 0.80 | -3.39% | 1.06 | 9.01% |
| 2026-03-19 | 0.83 | 0.84 | 0.82 | 0.82 | -2.37% | 0.67 | 5.60% |
| 2026-03-18 | 0.84 | 0.85 | 0.83 | 0.84 | +0.72% | 0.72 | 5.94% |
| 2026-03-17 | 0.85 | 0.86 | 0.84 | 0.84 | -0.59% | 0.82 | 6.55% |
| 2026-03-16 | 0.82 | 0.84 | 0.81 | 0.84 | +2.93% | 0.87 | 7.07% |
| 2026-03-13 | 0.82 | 0.83 | 0.82 | 0.82 | -0.85% | 0.63 | 5.14% |
| 2026-03-12 | 0.83 | 0.84 | 0.82 | 0.83 | -1.08% | 0.64 | 5.22% |
| 2026-03-11 | 0.85 | 0.85 | 0.83 | 0.84 | -0.59% | 0.84 | 6.75% |
| 2026-03-10 | 0.83 | 0.84 | 0.83 | 0.84 | +3.06% | 1.17 | 9.39% |
| 2026-03-09 | 0.81 | 0.82 | 0.80 | 0.82 | -1.45% | 1.18 | 9.89% |
| 2026-03-06 | 0.81 | 0.83 | 0.80 | 0.83 | +2.22% | 0.93 | 7.64% |
| 2026-03-05 | 0.82 | 0.82 | 0.81 | 0.81 | +0.62% | 0.86 | 7.09% |
| 2026-03-04 | 0.81 | 0.82 | 0.80 | 0.81 | -1.35% | 0.92 | 7.74% |
| 2026-03-03 | 0.84 | 0.85 | 0.81 | 0.82 | -2.74% | 1.32 | 10.98% |
| 2026-03-02 | 0.86 | 0.86 | 0.84 | 0.84 | -3.89% | 1.10 | 9.16% |
| 2026-02-27 | 0.87 | 0.88 | 0.86 | 0.87 | -0.23% | 0.88 | 7.15% |
| 2026-02-26 | 0.90 | 0.90 | 0.87 | 0.88 | -2.02% | 1.07 | 8.82% |
| 2026-02-25 | 0.90 | 0.90 | 0.89 | 0.89 | -0.22% | 0.68 | 5.54% |
| 2026-02-24 | 0.92 | 0.92 | 0.89 | 0.90 | -2.82% | 1.26 | 11.29% |