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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.05 | 1.06 | 1.04 | 1.06 | -0.09% | 2.56 | 4.59% |
| 2026-02-12 | 1.07 | 1.07 | 1.06 | 1.06 | -1.39% | 3.15 | 5.59% |
| 2026-02-11 | 1.07 | 1.08 | 1.07 | 1.08 | +0.19% | 2.36 | 4.16% |
| 2026-02-10 | 1.08 | 1.09 | 1.07 | 1.07 | -0.37% | 2.37 | 4.18% |
| 2026-02-09 | 1.08 | 1.08 | 1.06 | 1.08 | +1.79% | 3.68 | 6.53% |
| 2026-02-06 | 1.05 | 1.07 | 1.05 | 1.06 | -0.84% | 3.55 | 6.38% |
| 2026-02-05 | 1.05 | 1.07 | 1.04 | 1.07 | -0.56% | 5.71 | 10.49% |
| 2026-02-04 | 1.08 | 1.08 | 1.06 | 1.07 | -2.27% | 4.61 | 8.52% |
| 2026-02-03 | 1.12 | 1.12 | 1.07 | 1.10 | -0.45% | 5.80 | 10.61% |
| 2026-02-02 | 1.13 | 1.13 | 1.10 | 1.10 | -3.75% | 3.86 | 6.95% |
| 2026-01-30 | 1.16 | 1.16 | 1.14 | 1.15 | -1.55% | 3.51 | 6.10% |
| 2026-01-29 | 1.17 | 1.19 | 1.16 | 1.17 | -1.44% | 4.96 | 8.45% |
| 2026-01-28 | 1.16 | 1.19 | 1.16 | 1.18 | +2.16% | 4.22 | 7.22% |
| 2026-01-27 | 1.15 | 1.16 | 1.13 | 1.16 | +1.22% | 2.46 | 4.29% |
| 2026-01-26 | 1.16 | 1.16 | 1.13 | 1.14 | -1.64% | 3.54 | 6.21% |
| 2026-01-23 | 1.16 | 1.16 | 1.15 | 1.16 | +1.40% | 4.55 | 7.92% |
| 2026-01-22 | 1.16 | 1.17 | 1.14 | 1.15 | +0.17% | 5.95 | 10.93% |
| 2026-01-21 | 1.12 | 1.15 | 1.12 | 1.14 | +1.15% | 5.35 | 10.25% |
| 2026-01-20 | 1.15 | 1.15 | 1.13 | 1.13 | -1.65% | 3.38 | 6.55% |
| 2026-01-19 | 1.16 | 1.16 | 1.15 | 1.15 | -1.71% | 3.07 | 5.89% |