sh.520860 - 富国中证港股通科技ETF

0.82 +2.24%

2026-05-22

上海证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-05-22	0.81	0.82	0.81	0.82	+2.24%	0.24	6.44%
2026-05-21	0.82	0.83	0.80	0.80	-1.71%	0.26	6.93%
2026-05-20	0.81	0.82	0.81	0.82	+0.12%	0.22	5.81%
2026-05-19	0.81	0.82	0.81	0.82	+0.49%	0.38	10.19%
2026-05-18	0.83	0.83	0.81	0.81	-2.17%	0.27	7.23%
2026-05-15	0.85	0.85	0.82	0.83	-2.35%	0.28	7.20%
2026-05-14	0.87	0.88	0.85	0.85	-0.47%	0.22	5.58%
2026-05-13	0.85	0.86	0.84	0.85	-0.23%	0.17	3.91%
2026-05-12	0.86	0.87	0.85	0.86	-0.93%	0.77	17.83%
2026-05-11	0.86	0.86	0.85	0.86	+0.23%	0.21	4.88%
2026-05-08	0.86	0.86	0.85	0.86	-0.69%	0.30	6.95%
2026-05-07	0.86	0.87	0.86	0.87	+2.60%	0.24	4.98%
2026-05-06	0.84	0.85	0.84	0.85	+1.56%	0.78	15.74%
2026-04-30	0.84	0.84	0.82	0.83	-0.36%	0.56	11.32%
2026-04-29	0.83	0.84	0.83	0.84	+1.09%	0.15	3.00%
2026-04-28	0.84	0.84	0.82	0.83	-1.90%	0.13	2.66%
2026-04-27	0.84	0.85	0.84	0.84	+0.48%	0.18	3.40%
2026-04-24	0.83	0.84	0.82	0.84	+0.84%	0.17	3.30%
2026-04-23	0.86	0.86	0.83	0.83	-2.80%	0.32	6.15%
2026-04-22	0.86	0.86	0.85	0.86	-1.04%	0.12	2.20%