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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.08 | 1.08 | 1.06 | 1.07 | -1.47% | 0.06 | 20.44% |
| 2026-02-12 | 1.10 | 1.10 | 1.08 | 1.09 | -1.00% | 0.06 | 19.80% |
| 2026-02-11 | 1.09 | 1.10 | 1.09 | 1.10 | +0.46% | 0.03 | 9.99% |
| 2026-02-10 | 1.09 | 1.12 | 1.09 | 1.09 | +0.09% | 0.02 | 6.91% |
| 2026-02-09 | 1.08 | 1.09 | 1.08 | 1.09 | +1.77% | 0.08 | 24.46% |
| 2026-02-06 | 1.08 | 1.08 | 1.06 | 1.07 | -0.74% | 0.08 | 25.99% |
| 2026-02-05 | 1.08 | 1.08 | 1.07 | 1.08 | -0.55% | 0.09 | 26.74% |
| 2026-02-04 | 1.08 | 1.09 | 1.07 | 1.09 | +0.46% | 0.11 | 31.15% |
| 2026-02-03 | 1.08 | 1.09 | 1.06 | 1.08 | +1.03% | 0.08 | 23.29% |
| 2026-02-02 | 1.09 | 1.10 | 1.07 | 1.07 | -2.90% | 0.19 | 53.35% |
| 2026-01-30 | 1.12 | 1.12 | 1.10 | 1.10 | -1.78% | 0.03 | 8.16% |
| 2026-01-29 | 1.12 | 1.13 | 1.11 | 1.12 | +0.18% | 0.04 | 11.33% |
| 2026-01-28 | 1.09 | 1.12 | 1.09 | 1.12 | +2.47% | 0.14 | 35.86% |
| 2026-01-27 | 1.08 | 1.09 | 1.08 | 1.09 | +1.11% | 0.02 | 6.15% |
| 2026-01-26 | 1.09 | 1.09 | 1.08 | 1.08 | 0.00% | 0.02 | 5.74% |
| 2026-01-23 | 1.08 | 1.09 | 1.08 | 1.08 | +0.56% | 0.05 | 11.29% |
| 2026-01-22 | 1.08 | 1.09 | 1.07 | 1.07 | +0.28% | 0.02 | 5.62% |
| 2026-01-21 | 1.07 | 1.07 | 1.06 | 1.07 | +0.09% | 0.04 | 8.77% |
| 2026-01-20 | 1.08 | 1.08 | 1.07 | 1.07 | -0.28% | 0.07 | 17.07% |
| 2026-01-19 | 1.09 | 1.09 | 1.07 | 1.07 | -1.10% | 0.05 | 12.16% |