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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.93 | 0.93 | 0.89 | 0.89 | -3.67% | 0.02 | 2.61% |
| 2026-03-20 | 0.94 | 0.94 | 0.93 | 0.93 | -1.49% | 0.04 | 4.77% |
| 2026-03-19 | 0.95 | 0.95 | 0.94 | 0.94 | -1.57% | 0.02 | 2.84% |
| 2026-03-18 | 0.95 | 0.96 | 0.95 | 0.95 | +0.42% | 0.03 | 3.73% |
| 2026-03-17 | 0.95 | 0.96 | 0.95 | 0.95 | -0.10% | 0.01 | 1.70% |
| 2026-03-16 | 0.93 | 0.95 | 0.93 | 0.95 | +1.60% | 0.01 | 1.22% |
| 2026-03-13 | 0.94 | 0.94 | 0.94 | 0.94 | -0.64% | 0.00 | 0.53% |
| 2026-03-12 | 0.94 | 0.95 | 0.94 | 0.94 | -0.84% | 0.00 | 0.61% |
| 2026-03-11 | 0.95 | 0.95 | 0.95 | 0.95 | +0.11% | 0.01 | 1.18% |
| 2026-03-10 | 0.93 | 0.95 | 0.93 | 0.95 | +2.37% | 0.04 | 4.85% |
| 2026-03-09 | 0.92 | 0.95 | 0.92 | 0.93 | -2.11% | 0.06 | 6.86% |
| 2026-03-06 | 0.94 | 0.95 | 0.94 | 0.95 | +1.17% | 0.01 | 0.94% |
| 2026-03-05 | 0.94 | 0.95 | 0.93 | 0.94 | +0.86% | 0.07 | 7.99% |
| 2026-03-04 | 0.95 | 0.96 | 0.93 | 0.93 | -2.42% | 0.02 | 2.83% |
| 2026-03-03 | 0.96 | 0.96 | 0.95 | 0.95 | -0.94% | 0.04 | 4.74% |
| 2026-03-02 | 0.97 | 0.97 | 0.95 | 0.96 | -1.64% | 0.02 | 2.29% |
| 2026-02-27 | 0.97 | 0.98 | 0.97 | 0.98 | +0.51% | 0.02 | 2.86% |
| 2026-02-26 | 0.99 | 0.99 | 0.97 | 0.97 | -1.32% | 0.03 | 2.96% |
| 2026-02-25 | 0.98 | 0.98 | 0.98 | 0.98 | +0.51% | 0.01 | 1.26% |
| 2026-02-24 | 0.98 | 0.99 | 0.98 | 0.98 | -0.41% | 0.01 | 0.77% |