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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.00 | 1.00 | 0.97 | 0.97 | -3.75% | 0.05 | 15.50% |
| 2026-03-20 | 1.02 | 1.02 | 1.01 | 1.01 | -0.88% | 0.09 | 30.24% |
| 2026-03-19 | 1.03 | 1.03 | 1.01 | 1.02 | -1.92% | 0.03 | 9.08% |
| 2026-03-18 | 1.04 | 1.04 | 1.03 | 1.04 | +0.48% | 0.03 | 10.66% |
| 2026-03-17 | 1.04 | 1.05 | 1.03 | 1.04 | -0.10% | 0.03 | 10.74% |
| 2026-03-16 | 1.02 | 1.04 | 1.02 | 1.04 | +1.57% | 0.05 | 16.01% |
| 2026-03-13 | 1.03 | 1.03 | 1.02 | 1.02 | -0.49% | 0.02 | 6.75% |
| 2026-03-12 | 1.03 | 1.04 | 1.02 | 1.03 | -0.87% | 0.02 | 7.06% |
| 2026-03-11 | 1.04 | 1.04 | 1.03 | 1.03 | -0.19% | 0.03 | 10.95% |
| 2026-03-10 | 1.03 | 1.05 | 1.03 | 1.04 | +2.07% | 0.04 | 13.44% |
| 2026-03-09 | 1.02 | 1.02 | 1.00 | 1.02 | -1.45% | 0.06 | 18.08% |
| 2026-03-06 | 1.02 | 1.03 | 1.02 | 1.03 | +1.18% | 0.02 | 6.45% |
| 2026-03-05 | 1.02 | 1.03 | 1.02 | 1.02 | +0.79% | 0.05 | 14.37% |
| 2026-03-04 | 1.03 | 1.03 | 1.01 | 1.01 | -2.32% | 0.03 | 10.30% |
| 2026-03-03 | 1.05 | 1.05 | 1.03 | 1.03 | -1.05% | 0.05 | 14.95% |
| 2026-03-02 | 1.06 | 1.06 | 1.04 | 1.05 | -1.78% | 0.03 | 9.85% |
| 2026-02-27 | 1.07 | 1.09 | 1.05 | 1.06 | +0.57% | 0.05 | 15.23% |
| 2026-02-26 | 1.07 | 1.08 | 1.06 | 1.06 | -0.94% | 0.04 | 11.97% |
| 2026-02-25 | 1.07 | 1.07 | 1.07 | 1.07 | +0.19% | 0.01 | 4.33% |
| 2026-02-24 | 1.07 | 1.08 | 1.07 | 1.07 | -0.28% | 0.03 | 9.80% |