汇添富恒生港股通中国科技ETF sh.520980
0.92
+2.90%
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 | 0.91 | 0.93 | 0.90 | 0.92 | +2.90% | 5.89 | 13.13% |
| 2026-05-21 | 0.93 | 0.93 | 0.90 | 0.90 | -2.50% | 6.94 | 15.19% |
| 2026-05-20 | 0.91 | 0.92 | 0.90 | 0.92 | +1.10% | 4.98 | 10.94% |
| 2026-05-19 | 0.90 | 0.91 | 0.90 | 0.91 | +1.00% | 6.21 | 13.51% |
| 2026-05-18 | 0.91 | 0.92 | 0.90 | 0.90 | -1.53% | 4.95 | 10.70% |
| 2026-05-15 | 0.94 | 0.95 | 0.91 | 0.92 | -3.07% | 6.09 | 12.89% |
| 2026-05-14 | 0.98 | 0.98 | 0.94 | 0.94 | -0.84% | 5.25 | 10.74% |
| 2026-05-13 | 0.95 | 0.96 | 0.94 | 0.95 | +0.21% | 7.39 | 14.96% |
| 2026-05-12 | 0.97 | 0.97 | 0.95 | 0.95 | -1.25% | 3.51 | 7.02% |
| 2026-05-11 | 0.96 | 0.97 | 0.95 | 0.96 | -0.21% | 3.91 | 7.82% |
| 2026-05-08 | 0.96 | 0.97 | 0.95 | 0.96 | -0.21% | 3.40 | 6.83% |
| 2026-05-07 | 0.95 | 0.97 | 0.95 | 0.97 | +3.31% | 4.42 | 8.84% |
| 2026-05-06 | 0.93 | 0.95 | 0.92 | 0.94 | +2.97% | 5.34 | 10.88% |
| 2026-04-30 | 0.90 | 0.91 | 0.89 | 0.91 | +0.11% | 3.74 | 7.94% |
| 2026-04-29 | 0.90 | 0.91 | 0.90 | 0.91 | +0.89% | 3.19 | 6.75% |
| 2026-04-28 | 0.92 | 0.92 | 0.90 | 0.90 | -2.81% | 3.53 | 7.46% |
| 2026-04-27 | 0.92 | 0.93 | 0.92 | 0.93 | +0.98% | 3.81 | 7.90% |
| 2026-04-24 | 0.90 | 0.92 | 0.89 | 0.92 | +1.55% | 5.02 | 10.62% |
| 2026-04-23 | 0.92 | 0.92 | 0.90 | 0.90 | -1.63% | 3.27 | 6.92% |
| 2026-04-22 | 0.92 | 0.93 | 0.91 | 0.92 | -1.40% | 3.86 | 8.09% |