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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.01 | 1.02 | 1.00 | 1.00 | 0.00% | 0.60 | 5.02% |
| 2026-01-15 | 1.01 | 1.01 | 1.00 | 1.00 | -0.60% | 0.73 | 6.07% |
| 2026-01-14 | 1.00 | 1.02 | 1.00 | 1.01 | +1.10% | 1.21 | 10.02% |
| 2026-01-13 | 1.01 | 1.02 | 0.99 | 1.00 | +0.30% | 1.07 | 8.85% |
| 2026-01-12 | 0.97 | 0.99 | 0.97 | 0.99 | +2.79% | 1.08 | 9.14% |
| 2026-01-09 | 0.96 | 0.97 | 0.96 | 0.97 | +0.94% | 0.70 | 6.09% |
| 2026-01-08 | 0.97 | 0.97 | 0.95 | 0.96 | -0.93% | 1.15 | 10.29% |
| 2026-01-07 | 0.98 | 0.98 | 0.96 | 0.97 | -1.63% | 0.87 | 7.73% |
| 2026-01-06 | 0.98 | 0.99 | 0.98 | 0.98 | +1.03% | 0.60 | 5.30% |
| 2026-01-05 | 0.95 | 0.97 | 0.95 | 0.97 | +4.06% | 0.99 | 8.84% |