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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.89 | 0.90 | 0.86 | 0.87 | -4.63% | 4.71 | 10.06% |
| 2026-03-20 | 0.93 | 0.94 | 0.91 | 0.91 | -3.30% | 5.19 | 10.62% |
| 2026-03-19 | 0.94 | 0.95 | 0.94 | 0.94 | -2.79% | 4.34 | 8.65% |
| 2026-03-18 | 0.96 | 0.97 | 0.95 | 0.97 | +1.05% | 3.55 | 6.94% |
| 2026-03-17 | 0.97 | 0.99 | 0.95 | 0.96 | -1.24% | 5.55 | 10.71% |
| 2026-03-16 | 0.94 | 0.97 | 0.93 | 0.97 | +2.98% | 4.52 | 8.88% |
| 2026-03-13 | 0.94 | 0.95 | 0.94 | 0.94 | -0.74% | 4.41 | 8.75% |
| 2026-03-12 | 0.95 | 0.97 | 0.94 | 0.95 | -1.35% | 4.22 | 8.32% |
| 2026-03-11 | 0.97 | 0.97 | 0.96 | 0.96 | -0.31% | 4.23 | 8.13% |
| 2026-03-10 | 0.96 | 0.97 | 0.95 | 0.96 | +2.99% | 4.91 | 9.47% |
| 2026-03-09 | 0.91 | 0.94 | 0.91 | 0.94 | -1.68% | 6.12 | 12.24% |
| 2026-03-06 | 0.93 | 0.96 | 0.92 | 0.95 | +2.15% | 5.14 | 10.11% |
| 2026-03-05 | 0.96 | 0.96 | 0.92 | 0.93 | +0.76% | 4.64 | 9.20% |
| 2026-03-04 | 0.92 | 0.94 | 0.92 | 0.92 | -1.28% | 5.38 | 10.81% |
| 2026-03-03 | 0.97 | 0.97 | 0.93 | 0.94 | -2.70% | 4.70 | 9.25% |
| 2026-03-02 | 0.98 | 0.98 | 0.96 | 0.96 | -3.99% | 4.04 | 7.80% |
| 2026-02-27 | 1.00 | 1.01 | 0.99 | 1.00 | -0.10% | 3.84 | 7.18% |
| 2026-02-26 | 1.03 | 1.03 | 1.00 | 1.00 | -2.43% | 3.93 | 7.30% |
| 2026-02-25 | 1.04 | 1.04 | 1.03 | 1.03 | -0.10% | 2.49 | 4.52% |
| 2026-02-24 | 1.05 | 1.05 | 1.03 | 1.03 | -2.92% | 2.66 | 4.85% |