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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.94 | 0.94 | 0.92 | 0.93 | -0.53% | 2.65 | 5.47% |
| 2026-04-20 | 0.93 | 0.94 | 0.93 | 0.94 | +1.19% | 4.39 | 9.01% |
| 2026-04-17 | 0.92 | 0.93 | 0.92 | 0.93 | -0.64% | 2.46 | 5.11% |
| 2026-04-16 | 0.91 | 0.93 | 0.91 | 0.93 | +3.22% | 4.14 | 8.61% |
| 2026-04-15 | 0.91 | 0.92 | 0.90 | 0.90 | +1.23% | 4.00 | 8.46% |
| 2026-04-14 | 0.90 | 0.91 | 0.88 | 0.89 | +0.56% | 3.32 | 7.13% |
| 2026-04-13 | 0.89 | 0.89 | 0.88 | 0.89 | -1.56% | 3.92 | 8.50% |
| 2026-04-10 | 0.90 | 0.92 | 0.90 | 0.90 | +0.67% | 5.51 | 11.65% |
| 2026-04-09 | 0.90 | 0.90 | 0.89 | 0.89 | -1.76% | 3.51 | 7.52% |
| 2026-04-08 | 0.88 | 0.91 | 0.88 | 0.91 | +6.81% | 6.88 | 14.44% |
| 2026-04-07 | 0.85 | 0.85 | 0.85 | 0.85 | +0.59% | 0.71 | 1.57% |
| 2026-04-03 | 0.85 | 0.86 | 0.85 | 0.85 | -0.35% | 0.77 | 1.71% |
| 2026-04-02 | 0.87 | 0.87 | 0.85 | 0.85 | -3.30% | 4.54 | 10.09% |
| 2026-04-01 | 0.87 | 0.88 | 0.87 | 0.88 | +3.05% | 5.26 | 11.18% |
| 2026-03-31 | 0.87 | 0.87 | 0.85 | 0.85 | -1.50% | 4.39 | 9.47% |
| 2026-03-30 | 0.86 | 0.87 | 0.85 | 0.87 | -2.37% | 5.04 | 10.84% |
| 2026-03-27 | 0.88 | 0.90 | 0.87 | 0.89 | +0.23% | 4.33 | 9.08% |
| 2026-03-26 | 0.91 | 0.91 | 0.88 | 0.89 | -2.96% | 4.67 | 9.73% |
| 2026-03-25 | 0.90 | 0.93 | 0.89 | 0.91 | +2.24% | 7.04 | 14.45% |
| 2026-03-24 | 0.88 | 0.89 | 0.87 | 0.89 | +3.00% | 4.34 | 9.13% |