富国中证港股通科技ETF sh.520860
0.82
+2.24%
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 | 0.81 | 0.82 | 0.79 | 0.80 | -3.51% | 0.25 | 4.78% |
| 2026-03-20 | 0.84 | 0.85 | 0.82 | 0.83 | -2.48% | 0.19 | 3.38% |
| 2026-03-19 | 0.85 | 0.86 | 0.85 | 0.85 | -2.19% | 0.14 | 2.60% |
| 2026-03-18 | 0.86 | 0.87 | 0.85 | 0.87 | +0.23% | 0.15 | 2.71% |
| 2026-03-17 | 0.87 | 0.89 | 0.86 | 0.86 | -0.46% | 0.21 | 3.74% |
| 2026-03-16 | 0.84 | 0.87 | 0.83 | 0.87 | +3.58% | 0.33 | 5.91% |
| 2026-03-13 | 0.84 | 0.85 | 0.84 | 0.84 | -0.36% | 0.17 | 3.09% |
| 2026-03-12 | 0.85 | 0.86 | 0.84 | 0.84 | -1.18% | 0.27 | 4.84% |
| 2026-03-11 | 0.86 | 0.87 | 0.85 | 0.85 | +0.12% | 0.21 | 3.74% |
| 2026-03-10 | 0.84 | 0.85 | 0.84 | 0.85 | +2.91% | 0.33 | 5.76% |
| 2026-03-09 | 0.81 | 0.83 | 0.80 | 0.83 | -0.48% | 0.23 | 4.15% |
| 2026-03-06 | 0.81 | 0.83 | 0.81 | 0.83 | +2.72% | 0.26 | 4.67% |
| 2026-03-05 | 0.82 | 0.83 | 0.80 | 0.81 | +0.25% | 0.99 | 16.68% |
| 2026-03-04 | 0.82 | 0.82 | 0.80 | 0.81 | -1.83% | 0.14 | 2.37% |
| 2026-03-03 | 0.85 | 0.85 | 0.82 | 0.82 | -2.61% | 0.19 | 3.12% |
| 2026-03-02 | 0.86 | 0.86 | 0.84 | 0.84 | -3.21% | 0.59 | 9.63% |
| 2026-02-27 | 0.87 | 0.87 | 0.86 | 0.87 | +0.11% | 0.11 | 1.70% |
| 2026-02-26 | 0.89 | 0.90 | 0.87 | 0.87 | -2.68% | 0.32 | 5.04% |
| 2026-02-25 | 0.90 | 0.90 | 0.89 | 0.89 | +0.22% | 0.06 | 1.00% |
| 2026-02-24 | 0.91 | 0.91 | 0.89 | 0.89 | -1.76% | 0.13 | 1.98% |