招商上证港股通ETF sh.513990
1.14
+1.34%
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 | 1.13 | 1.14 | 1.12 | 1.14 | +1.34% | 0.67 | 87.54% |
| 2026-05-21 | 1.14 | 1.15 | 1.12 | 1.12 | -0.97% | 0.40 | 55.38% |
| 2026-05-20 | 1.14 | 1.14 | 1.13 | 1.13 | -0.70% | 0.26 | 35.46% |
| 2026-05-19 | 1.13 | 1.14 | 1.13 | 1.14 | +1.06% | 0.29 | 41.68% |
| 2026-05-18 | 1.13 | 1.14 | 1.12 | 1.13 | -1.31% | 0.24 | 34.82% |
| 2026-05-15 | 1.16 | 1.16 | 1.14 | 1.14 | -1.29% | 0.21 | 30.98% |
| 2026-05-14 | 1.17 | 1.19 | 1.16 | 1.16 | +0.09% | 0.41 | 67.95% |
| 2026-05-13 | 1.15 | 1.16 | 1.15 | 1.16 | +0.17% | 0.27 | 44.28% |
| 2026-05-12 | 1.17 | 1.17 | 1.16 | 1.16 | -0.94% | 0.18 | 30.12% |
| 2026-05-11 | 1.16 | 1.17 | 1.15 | 1.17 | +0.17% | 0.21 | 34.10% |
| 2026-05-08 | 1.17 | 1.17 | 1.16 | 1.17 | -0.60% | 0.41 | 59.49% |
| 2026-05-07 | 1.17 | 1.18 | 1.17 | 1.17 | +1.91% | 0.35 | 47.99% |
| 2026-05-06 | 1.14 | 1.15 | 1.14 | 1.15 | +1.05% | 0.38 | 41.45% |
| 2026-04-30 | 1.15 | 1.15 | 1.13 | 1.14 | -0.87% | 0.27 | 29.87% |
| 2026-04-29 | 1.14 | 1.15 | 1.14 | 1.15 | +1.41% | 0.29 | 31.99% |
| 2026-04-28 | 1.14 | 1.14 | 1.13 | 1.13 | -1.05% | 0.32 | 35.27% |
| 2026-04-27 | 1.15 | 1.15 | 1.14 | 1.14 | -0.44% | 0.28 | 30.05% |
| 2026-04-24 | 1.14 | 1.15 | 1.13 | 1.15 | +0.09% | 0.29 | 31.06% |
| 2026-04-23 | 1.16 | 1.16 | 1.14 | 1.15 | -0.95% | 0.22 | 23.78% |
| 2026-04-22 | 1.16 | 1.16 | 1.16 | 1.16 | -1.11% | 0.23 | 23.72% |