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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.99 | 0.99 | 0.98 | 0.98 | -1.20% | 0.01 | 1.66% |
| 2026-02-12 | 1.00 | 1.00 | 0.99 | 1.00 | -0.70% | 0.02 | 2.27% |
| 2026-02-11 | 1.00 | 1.01 | 1.00 | 1.00 | +0.30% | 0.01 | 0.83% |
| 2026-02-10 | 1.01 | 1.01 | 1.00 | 1.00 | -0.10% | 0.01 | 1.23% |
| 2026-02-09 | 0.99 | 1.00 | 0.99 | 1.00 | +1.42% | 0.02 | 2.86% |
| 2026-02-06 | 0.98 | 0.99 | 0.98 | 0.99 | -0.50% | 0.01 | 1.19% |
| 2026-02-05 | 1.00 | 1.00 | 0.98 | 0.99 | -0.40% | 0.02 | 2.87% |
| 2026-02-04 | 0.99 | 1.00 | 0.98 | 1.00 | +0.30% | 0.06 | 7.26% |
| 2026-02-03 | 0.99 | 1.01 | 0.98 | 0.99 | +1.33% | 0.05 | 5.64% |
| 2026-02-02 | 1.00 | 1.00 | 0.98 | 0.98 | -3.07% | 0.04 | 5.02% |
| 2026-01-30 | 1.02 | 1.02 | 1.01 | 1.01 | -1.84% | 0.03 | 2.81% |
| 2026-01-29 | 1.02 | 1.03 | 1.02 | 1.03 | +0.39% | 0.06 | 6.47% |
| 2026-01-28 | 1.01 | 1.03 | 0.99 | 1.03 | +2.40% | 0.13 | 13.00% |
| 2026-01-27 | 0.99 | 1.00 | 0.99 | 1.00 | +1.31% | 0.04 | 4.27% |
| 2026-01-26 | 0.99 | 0.99 | 0.99 | 0.99 | +0.10% | 0.01 | 0.88% |
| 2026-01-23 | 0.99 | 0.99 | 0.99 | 0.99 | +0.41% | 0.02 | 1.46% |
| 2026-01-22 | 0.99 | 0.99 | 0.98 | 0.98 | +0.31% | 0.00 | 0.46% |
| 2026-01-21 | 0.98 | 0.98 | 0.98 | 0.98 | -0.10% | 0.03 | 3.37% |
| 2026-01-20 | 0.98 | 0.99 | 0.98 | 0.98 | -0.20% | 0.02 | 2.17% |
| 2026-01-19 | 1.00 | 1.00 | 0.98 | 0.98 | -0.91% | 0.01 | 1.22% |