嘉实恒指港股通ETF sh.520960
0.93
+0.98%
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 | 0.92 | 0.93 | 0.92 | 0.93 | +0.98% | 0.02 | 2.91% |
| 2026-05-21 | 0.93 | 0.93 | 0.92 | 0.92 | -0.54% | 0.03 | 3.44% |
| 2026-05-20 | 0.93 | 0.93 | 0.92 | 0.92 | -0.65% | 0.02 | 3.26% |
| 2026-05-19 | 0.93 | 0.93 | 0.93 | 0.93 | +0.54% | 0.06 | 8.16% |
| 2026-05-18 | 0.93 | 0.93 | 0.92 | 0.93 | -1.07% | 0.00 | 0.42% |
| 2026-05-15 | 0.95 | 0.95 | 0.93 | 0.94 | -1.48% | 0.07 | 8.57% |
| 2026-05-14 | 0.98 | 0.98 | 0.95 | 0.95 | -0.11% | 0.01 | 1.69% |
| 2026-05-13 | 0.96 | 0.96 | 0.94 | 0.95 | -0.11% | 0.00 | 0.28% |
| 2026-05-12 | 0.96 | 0.96 | 0.94 | 0.95 | -0.10% | 0.03 | 3.75% |
| 2026-05-11 | 0.95 | 0.95 | 0.94 | 0.95 | 0.00% | 0.04 | 5.02% |
| 2026-05-08 | 0.95 | 0.95 | 0.95 | 0.95 | -0.83% | 0.03 | 3.37% |
| 2026-05-07 | 0.95 | 0.96 | 0.95 | 0.96 | +1.69% | 0.03 | 3.92% |
| 2026-05-06 | 0.94 | 0.95 | 0.94 | 0.94 | +0.96% | 0.02 | 2.39% |
| 2026-04-30 | 0.94 | 0.94 | 0.93 | 0.94 | -0.85% | 0.01 | 0.96% |
| 2026-04-29 | 0.94 | 0.94 | 0.94 | 0.94 | +1.51% | 0.00 | 0.11% |
| 2026-04-28 | 0.93 | 0.94 | 0.93 | 0.93 | -0.96% | 0.01 | 1.04% |
| 2026-04-27 | 0.94 | 0.94 | 0.94 | 0.94 | -0.21% | 0.00 | 0.24% |
| 2026-04-24 | 0.93 | 0.94 | 0.93 | 0.94 | +0.21% | 0.01 | 1.03% |
| 2026-04-23 | 0.95 | 0.95 | 0.94 | 0.94 | -0.85% | 0.01 | 1.70% |
| 2026-04-22 | 1.02 | 1.02 | 0.94 | 0.95 | -1.05% | 0.08 | 9.16% |