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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.95 | 0.96 | 0.95 | 0.96 | +0.21% | 0.01 | 0.82% |
| 2026-04-20 | 0.95 | 0.95 | 0.95 | 0.95 | +0.95% | 0.00 | 0.40% |
| 2026-04-17 | 0.95 | 0.95 | 0.94 | 0.94 | -0.63% | 0.00 | 0.29% |
| 2026-04-16 | 0.94 | 0.95 | 0.94 | 0.95 | +1.28% | 0.00 | 0.47% |
| 2026-04-15 | 0.95 | 0.95 | 0.94 | 0.94 | +0.43% | 0.01 | 0.77% |
| 2026-04-14 | 0.94 | 0.94 | 0.93 | 0.94 | +0.64% | 0.01 | 1.11% |
| 2026-04-13 | 0.94 | 0.94 | 0.93 | 0.93 | -1.27% | 0.01 | 0.91% |
| 2026-04-10 | 0.94 | 0.95 | 0.94 | 0.94 | +0.53% | 0.01 | 0.83% |
| 2026-04-09 | 0.95 | 0.95 | 0.93 | 0.94 | -0.53% | 0.01 | 0.69% |
| 2026-04-08 | 0.93 | 0.94 | 0.93 | 0.94 | +2.72% | 0.01 | 1.65% |
| 2026-04-07 | 0.92 | 0.93 | 0.90 | 0.92 | +0.55% | 0.02 | 2.67% |
| 2026-04-03 | 0.92 | 0.92 | 0.91 | 0.91 | -0.44% | 0.02 | 2.16% |
| 2026-04-02 | 0.93 | 0.93 | 0.91 | 0.92 | -1.50% | 0.02 | 2.88% |
| 2026-04-01 | 0.95 | 0.98 | 0.92 | 0.93 | +2.53% | 0.03 | 3.11% |
| 2026-03-31 | 0.92 | 0.92 | 0.91 | 0.91 | -0.44% | 0.03 | 3.65% |
| 2026-03-30 | 0.91 | 0.92 | 0.90 | 0.91 | -1.08% | 0.02 | 2.10% |
| 2026-03-27 | 0.91 | 0.92 | 0.91 | 0.92 | +0.77% | 0.01 | 0.70% |
| 2026-03-26 | 0.93 | 0.93 | 0.91 | 0.92 | -1.29% | 0.00 | 0.47% |
| 2026-03-25 | 0.93 | 0.93 | 0.92 | 0.93 | +0.98% | 0.02 | 2.19% |
| 2026-03-24 | 0.90 | 0.92 | 0.90 | 0.92 | +2.91% | 0.03 | 3.60% |