华安恒指港股通ETF sh.520940
1.02
+1.09%
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 | 1.01 | 1.02 | 1.01 | 1.02 | +1.09% | 0.08 | 29.38% |
| 2026-05-21 | 1.02 | 1.02 | 1.00 | 1.00 | -0.69% | 0.07 | 25.29% |
| 2026-05-20 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 0.13 | 47.52% |
| 2026-05-19 | 1.01 | 1.02 | 1.01 | 1.02 | +0.59% | 0.10 | 36.73% |
| 2026-05-18 | 1.02 | 1.02 | 1.01 | 1.01 | -1.17% | 0.09 | 33.65% |
| 2026-05-15 | 1.04 | 1.04 | 1.02 | 1.02 | -1.45% | 0.09 | 31.33% |
| 2026-05-14 | 1.05 | 1.05 | 1.04 | 1.04 | +0.10% | 0.09 | 32.06% |
| 2026-05-13 | 1.03 | 1.04 | 1.03 | 1.04 | -0.10% | 0.06 | 22.61% |
| 2026-05-12 | 1.04 | 1.05 | 1.04 | 1.04 | -0.10% | 0.10 | 35.36% |
| 2026-05-11 | 1.04 | 1.04 | 1.03 | 1.04 | -0.10% | 0.05 | 19.14% |
| 2026-05-08 | 1.04 | 1.04 | 1.03 | 1.04 | -0.86% | 0.06 | 22.20% |
| 2026-05-07 | 1.04 | 1.05 | 1.04 | 1.05 | +1.55% | 0.07 | 25.11% |
| 2026-05-06 | 1.02 | 1.03 | 1.02 | 1.03 | +1.08% | 0.06 | 22.23% |
| 2026-04-30 | 1.03 | 1.03 | 1.02 | 1.02 | -0.87% | 0.04 | 14.09% |
| 2026-04-29 | 1.02 | 1.03 | 1.02 | 1.03 | +1.48% | 0.04 | 13.40% |
| 2026-04-28 | 1.02 | 1.02 | 1.01 | 1.02 | -0.88% | 0.05 | 16.23% |
| 2026-04-27 | 1.03 | 1.03 | 1.02 | 1.02 | -0.19% | 0.03 | 10.17% |
| 2026-04-24 | 1.02 | 1.03 | 1.02 | 1.03 | +0.10% | 0.03 | 11.17% |
| 2026-04-23 | 1.03 | 1.03 | 1.02 | 1.03 | -0.77% | 0.03 | 11.27% |
| 2026-04-22 | 1.04 | 1.04 | 1.03 | 1.03 | -0.86% | 0.02 | 7.53% |