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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.72 | 0.73 | 0.70 | 0.71 | -3.81% | 2.59 | 1.77% |
| 2026-03-20 | 0.75 | 0.75 | 0.73 | 0.73 | -2.65% | 1.82 | 1.21% |
| 2026-03-19 | 0.76 | 0.77 | 0.75 | 0.76 | -2.33% | 2.13 | 1.40% |
| 2026-03-18 | 0.78 | 0.78 | 0.76 | 0.77 | +0.13% | 2.21 | 1.44% |
| 2026-03-17 | 0.78 | 0.79 | 0.77 | 0.77 | -0.39% | 2.80 | 1.80% |
| 2026-03-16 | 0.75 | 0.78 | 0.75 | 0.78 | +2.92% | 2.48 | 1.64% |
| 2026-03-13 | 0.75 | 0.76 | 0.75 | 0.75 | -0.53% | 1.80 | 1.20% |
| 2026-03-12 | 0.76 | 0.77 | 0.75 | 0.76 | -0.53% | 1.62 | 1.09% |
| 2026-03-11 | 0.77 | 0.77 | 0.76 | 0.76 | -0.13% | 1.90 | 1.26% |
| 2026-03-10 | 0.76 | 0.76 | 0.75 | 0.76 | +2.56% | 2.78 | 1.86% |
| 2026-03-09 | 0.73 | 0.75 | 0.72 | 0.74 | -0.80% | 2.99 | 2.09% |
| 2026-03-06 | 0.73 | 0.75 | 0.73 | 0.75 | +2.88% | 2.22 | 1.53% |
| 2026-03-05 | 0.74 | 0.74 | 0.72 | 0.73 | +0.28% | 2.60 | 1.82% |
| 2026-03-04 | 0.73 | 0.74 | 0.72 | 0.73 | -1.63% | 3.10 | 2.19% |
| 2026-03-03 | 0.76 | 0.76 | 0.74 | 0.74 | -2.51% | 3.89 | 2.71% |
| 2026-03-02 | 0.77 | 0.77 | 0.75 | 0.76 | -2.95% | 3.22 | 2.22% |
| 2026-02-27 | 0.78 | 0.79 | 0.78 | 0.78 | -0.64% | 3.15 | 2.12% |
| 2026-02-26 | 0.81 | 0.81 | 0.78 | 0.79 | -2.00% | 3.40 | 2.29% |
| 2026-02-25 | 0.81 | 0.81 | 0.80 | 0.80 | -0.62% | 3.55 | 2.37% |
| 2026-02-24 | 0.82 | 0.82 | 0.80 | 0.81 | -1.83% | 3.49 | 2.35% |