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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.92 | 0.92 | 0.91 | 0.92 | -0.22% | 1.00 | 9.08% |
| 2026-02-12 | 0.93 | 0.93 | 0.92 | 0.92 | -1.07% | 0.63 | 5.77% |
| 2026-02-11 | 0.93 | 0.94 | 0.93 | 0.93 | +0.54% | 0.48 | 4.37% |
| 2026-02-10 | 0.93 | 0.94 | 0.93 | 0.93 | -0.22% | 0.64 | 5.87% |
| 2026-02-09 | 0.93 | 0.93 | 0.92 | 0.93 | +1.64% | 0.79 | 7.23% |
| 2026-02-06 | 0.91 | 0.92 | 0.91 | 0.92 | -0.65% | 0.69 | 6.37% |
| 2026-02-05 | 0.92 | 0.92 | 0.90 | 0.92 | -0.65% | 1.32 | 12.73% |
| 2026-02-04 | 0.94 | 0.94 | 0.91 | 0.93 | -2.42% | 1.82 | 18.88% |
| 2026-02-03 | 0.96 | 0.97 | 0.92 | 0.95 | 0.00% | 0.89 | 9.03% |
| 2026-02-02 | 0.98 | 0.98 | 0.95 | 0.95 | -3.85% | 0.88 | 8.80% |
| 2026-01-30 | 1.00 | 1.00 | 0.98 | 0.99 | -1.50% | 0.74 | 7.19% |
| 2026-01-29 | 1.01 | 1.02 | 1.00 | 1.00 | -0.89% | 2.48 | 21.68% |
| 2026-01-28 | 0.99 | 1.01 | 0.99 | 1.01 | +1.91% | 0.94 | 7.91% |
| 2026-01-27 | 0.98 | 0.99 | 0.97 | 0.99 | +1.64% | 0.68 | 5.82% |
| 2026-01-26 | 0.99 | 0.99 | 0.97 | 0.98 | -1.41% | 0.51 | 4.41% |
| 2026-01-23 | 0.99 | 0.99 | 0.98 | 0.99 | +1.12% | 0.71 | 5.95% |
| 2026-01-22 | 0.99 | 0.99 | 0.98 | 0.98 | +0.31% | 0.44 | 3.72% |
| 2026-01-21 | 0.97 | 0.98 | 0.96 | 0.98 | +0.62% | 0.56 | 4.80% |
| 2026-01-20 | 0.98 | 0.99 | 0.97 | 0.97 | -1.42% | 0.52 | 4.44% |
| 2026-01-19 | 1.00 | 1.00 | 0.98 | 0.98 | -1.70% | 0.58 | 4.88% |