天弘恒生科技ETF sh.520920
0.72
+1.83%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 0.72 | 0.73 | 0.71 | 0.72 | +1.83% | 2.22 | 1.45% |
| 2026-05-21 | 0.73 | 0.73 | 0.71 | 0.71 | -2.20% | 2.74 | 1.77% |
| 2026-05-20 | 0.72 | 0.73 | 0.72 | 0.73 | +0.14% | 2.30 | 1.49% |
| 2026-05-19 | 0.72 | 0.73 | 0.72 | 0.73 | +0.55% | 2.66 | 1.72% |
| 2026-05-18 | 0.73 | 0.73 | 0.72 | 0.72 | -1.77% | 2.74 | 1.77% |
| 2026-05-15 | 0.75 | 0.76 | 0.73 | 0.73 | -2.91% | 2.97 | 1.87% |
| 2026-05-14 | 0.78 | 0.78 | 0.76 | 0.76 | 0.00% | 2.97 | 1.80% |
| 2026-05-13 | 0.75 | 0.76 | 0.75 | 0.76 | +0.26% | 2.11 | 1.30% |
| 2026-05-12 | 0.76 | 0.77 | 0.75 | 0.76 | -0.92% | 1.97 | 1.20% |
| 2026-05-11 | 0.76 | 0.76 | 0.75 | 0.76 | -0.13% | 2.00 | 1.22% |
| 2026-05-08 | 0.76 | 0.76 | 0.75 | 0.76 | -0.13% | 1.90 | 1.16% |
| 2026-05-07 | 0.76 | 0.77 | 0.76 | 0.76 | +2.83% | 2.47 | 1.50% |
| 2026-05-06 | 0.74 | 0.75 | 0.74 | 0.74 | +1.23% | 2.57 | 1.59% |
| 2026-04-30 | 0.73 | 0.73 | 0.72 | 0.73 | 0.00% | 1.62 | 1.02% |
| 2026-04-29 | 0.73 | 0.74 | 0.73 | 0.73 | +1.38% | 1.47 | 0.92% |
| 2026-04-28 | 0.74 | 0.74 | 0.72 | 0.72 | -2.16% | 1.43 | 0.90% |
| 2026-04-27 | 0.74 | 0.74 | 0.73 | 0.74 | +0.95% | 2.09 | 1.30% |
| 2026-04-24 | 0.72 | 0.74 | 0.72 | 0.73 | +0.69% | 2.27 | 1.44% |
| 2026-04-23 | 0.74 | 0.74 | 0.73 | 0.73 | -2.28% | 2.38 | 1.51% |
| 2026-04-22 | 0.75 | 0.75 | 0.74 | 0.74 | -1.32% | 1.86 | 1.18% |