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
2026-02-13	0.91	0.91	0.90	0.91	-0.77%	0.15	2.25%
2026-02-12	0.93	0.93	0.91	0.92	-1.08%	0.14	2.20%
2026-02-11	0.92	0.93	0.92	0.93	+0.76%	0.13	2.01%
2026-02-10	0.92	0.93	0.92	0.92	+0.33%	0.16	2.37%
2026-02-09	0.92	0.92	0.91	0.92	+1.22%	0.44	6.63%
2026-02-06	0.89	0.91	0.89	0.90	+0.11%	0.18	2.76%
2026-02-05	0.89	0.91	0.89	0.90	-0.44%	0.14	2.13%
2026-02-04	0.91	0.91	0.89	0.91	-0.98%	0.24	3.59%
2026-02-03	0.93	0.93	0.89	0.92	-0.11%	0.47	7.04%
2026-02-02	0.95	0.95	0.91	0.92	-4.08%	0.58	8.37%
2026-01-30	0.97	0.97	0.95	0.96	-1.95%	0.11	1.55%
2026-01-29	0.98	0.99	0.97	0.97	-1.02%	0.10	1.37%
2026-01-28	0.97	0.98	0.97	0.98	+2.18%	0.22	3.03%
2026-01-27	0.96	0.97	0.95	0.96	+0.63%	0.12	1.62%
2026-01-26	0.97	0.97	0.95	0.96	-1.44%	0.12	1.72%
2026-01-23	0.97	0.97	0.97	0.97	+1.14%	0.34	4.48%
2026-01-22	0.97	0.98	0.96	0.96	-0.31%	0.30	4.00%
2026-01-21	0.95	0.96	0.95	0.96	+0.84%	0.30	4.05%
2026-01-20	0.97	0.97	0.95	0.96	-1.34%	0.16	2.21%
2026-01-19	0.98	0.98	0.97	0.97	-1.72%	0.19	2.49%