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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.04 | 1.05 | 1.04 | 1.04 | +0.29% | 0.04 | 14.58% |
| 2026-04-20 | 1.04 | 1.04 | 1.03 | 1.04 | +0.87% | 0.08 | 27.52% |
| 2026-04-17 | 1.04 | 1.04 | 1.03 | 1.03 | -0.96% | 0.03 | 8.50% |
| 2026-04-16 | 1.03 | 1.04 | 1.03 | 1.04 | +1.26% | 0.05 | 16.55% |
| 2026-04-15 | 1.03 | 1.04 | 1.03 | 1.03 | +0.39% | 0.04 | 14.00% |
| 2026-04-14 | 1.02 | 1.03 | 1.02 | 1.02 | +0.79% | 0.02 | 8.02% |
| 2026-04-13 | 1.02 | 1.03 | 1.01 | 1.02 | -1.26% | 0.03 | 10.49% |
| 2026-04-10 | 1.03 | 1.03 | 1.03 | 1.03 | +0.59% | 0.05 | 16.03% |
| 2026-04-09 | 1.02 | 1.03 | 1.02 | 1.02 | -0.68% | 0.06 | 19.15% |
| 2026-04-08 | 1.02 | 1.03 | 1.01 | 1.03 | +3.21% | 0.11 | 31.11% |
| 2026-04-07 | 1.01 | 1.01 | 1.00 | 1.00 | -0.60% | 0.07 | 21.27% |
| 2026-04-03 | 1.02 | 1.04 | 1.00 | 1.00 | -0.30% | 0.22 | 64.16% |
| 2026-04-02 | 1.01 | 1.01 | 1.00 | 1.01 | -1.08% | 0.10 | 33.04% |
| 2026-04-01 | 1.01 | 1.02 | 1.01 | 1.02 | +2.41% | 0.09 | 28.64% |
| 2026-03-31 | 1.00 | 1.01 | 0.99 | 0.99 | -0.40% | 0.07 | 23.07% |
| 2026-03-30 | 1.00 | 1.00 | 0.98 | 1.00 | -0.80% | 0.06 | 18.56% |
| 2026-03-27 | 1.01 | 1.06 | 0.99 | 1.01 | +0.50% | 0.02 | 7.66% |
| 2026-03-26 | 1.01 | 1.01 | 1.00 | 1.00 | -1.18% | 0.01 | 3.59% |
| 2026-03-25 | 1.01 | 1.02 | 1.01 | 1.01 | +1.50% | 0.04 | 11.44% |
| 2026-03-24 | 0.99 | 1.00 | 0.99 | 1.00 | +2.46% | 0.04 | 14.09% |