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
2026-04-21	0.87	0.87	0.86	0.86	-0.46%	0.34	6.39%
2026-04-20	0.87	0.87	0.86	0.87	+0.46%	0.16	3.07%
2026-04-17	0.88	0.88	0.86	0.86	-1.03%	0.09	1.65%
2026-04-16	0.86	0.88	0.86	0.87	+2.82%	0.18	3.46%
2026-04-15	0.85	0.86	0.85	0.85	+1.07%	0.22	4.18%
2026-04-14	0.85	0.85	0.83	0.84	+0.60%	0.16	3.15%
2026-04-13	0.84	0.84	0.83	0.84	-0.95%	0.13	2.44%
2026-04-10	0.84	0.85	0.84	0.84	+0.84%	0.17	3.30%
2026-04-09	0.84	0.85	0.84	0.84	-1.76%	0.21	4.02%
2026-04-08	0.84	0.85	0.83	0.85	+4.41%	0.25	4.82%
2026-04-07	0.82	0.82	0.81	0.82	+0.25%	0.04	0.79%
2026-04-03	0.82	0.83	0.81	0.81	+0.25%	0.07	1.43%
2026-04-02	0.83	0.83	0.81	0.81	-2.17%	0.20	3.96%
2026-04-01	0.82	0.83	0.81	0.83	+3.23%	0.25	4.85%
2026-03-31	0.82	0.82	0.80	0.80	-1.35%	0.22	4.33%
2026-03-30	0.82	0.82	0.80	0.81	-1.57%	0.24	4.85%
2026-03-27	0.81	0.84	0.81	0.83	+1.10%	0.17	3.38%
2026-03-26	0.84	0.84	0.82	0.82	-2.38%	0.15	2.94%
2026-03-25	0.83	0.85	0.82	0.84	+1.82%	0.20	3.91%
2026-03-24	0.81	0.82	0.80	0.82	+3.39%	0.48	9.02%