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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.76 | 0.76 | 0.75 | 0.76 | -0.53% | 1.21 | 0.75% |
| 2026-04-20 | 0.75 | 0.76 | 0.75 | 0.76 | +1.07% | 1.70 | 1.06% |
| 2026-04-17 | 0.76 | 0.76 | 0.75 | 0.75 | -1.05% | 1.16 | 0.72% |
| 2026-04-16 | 0.74 | 0.76 | 0.74 | 0.76 | +3.27% | 1.85 | 1.15% |
| 2026-04-15 | 0.74 | 0.74 | 0.73 | 0.73 | +1.24% | 1.77 | 1.13% |
| 2026-04-14 | 0.73 | 0.73 | 0.72 | 0.73 | +0.55% | 1.40 | 0.91% |
| 2026-04-13 | 0.72 | 0.73 | 0.72 | 0.72 | -0.82% | 1.15 | 0.75% |
| 2026-04-10 | 0.73 | 0.74 | 0.73 | 0.73 | +0.28% | 1.69 | 1.09% |
| 2026-04-09 | 0.73 | 0.73 | 0.72 | 0.73 | -1.49% | 1.29 | 0.84% |
| 2026-04-08 | 0.72 | 0.74 | 0.72 | 0.74 | +4.99% | 3.28 | 2.12% |
| 2026-04-07 | 0.70 | 0.71 | 0.70 | 0.70 | +0.14% | 0.28 | 0.19% |
| 2026-04-03 | 0.70 | 0.71 | 0.70 | 0.70 | 0.00% | 0.62 | 0.41% |
| 2026-04-02 | 0.71 | 0.71 | 0.70 | 0.70 | -2.37% | 2.60 | 1.75% |
| 2026-04-01 | 0.72 | 0.72 | 0.71 | 0.72 | +2.28% | 2.19 | 1.46% |
| 2026-03-31 | 0.71 | 0.72 | 0.70 | 0.70 | -1.13% | 2.14 | 1.45% |
| 2026-03-30 | 0.71 | 0.71 | 0.70 | 0.71 | -2.34% | 2.39 | 1.62% |
| 2026-03-27 | 0.72 | 0.73 | 0.71 | 0.73 | +0.69% | 1.84 | 1.22% |
| 2026-03-26 | 0.74 | 0.74 | 0.72 | 0.72 | -2.04% | 1.61 | 1.07% |
| 2026-03-25 | 0.73 | 0.75 | 0.73 | 0.74 | +1.80% | 2.67 | 1.75% |
| 2026-03-24 | 0.72 | 0.73 | 0.71 | 0.72 | +2.40% | 1.96 | 1.33% |