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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.17 | 1.17 | 1.17 | 1.17 | +0.34% | 0.27 | 27.79% |
| 2026-04-20 | 1.16 | 1.17 | 1.16 | 1.17 | +0.95% | 0.37 | 37.64% |
| 2026-04-17 | 1.16 | 1.16 | 1.15 | 1.16 | -0.69% | 0.15 | 15.19% |
| 2026-04-16 | 1.16 | 1.17 | 1.15 | 1.17 | +1.57% | 0.29 | 29.30% |
| 2026-04-15 | 1.15 | 1.16 | 1.15 | 1.15 | +0.35% | 0.30 | 29.21% |
| 2026-04-14 | 1.15 | 1.15 | 1.14 | 1.14 | +0.79% | 0.17 | 15.98% |
| 2026-04-13 | 1.14 | 1.14 | 1.13 | 1.13 | -1.22% | 0.21 | 19.78% |
| 2026-04-10 | 1.15 | 1.16 | 1.15 | 1.15 | +0.70% | 0.65 | 58.66% |
| 2026-04-09 | 1.15 | 1.15 | 1.14 | 1.14 | -1.13% | 0.29 | 26.35% |
| 2026-04-08 | 1.15 | 1.17 | 1.15 | 1.15 | +1.59% | 0.86 | 104.35% |
| 2026-04-07 | 1.18 | 1.22 | 1.13 | 1.14 | -1.90% | 3.17 | 375.00% |
| 2026-04-03 | 1.15 | 1.21 | 1.12 | 1.16 | +3.86% | 7.02 | 841.96% |
| 2026-04-02 | 1.12 | 1.14 | 1.11 | 1.11 | -1.15% | 0.35 | 44.80% |
| 2026-04-01 | 1.12 | 1.13 | 1.12 | 1.13 | +2.64% | 0.22 | 27.92% |
| 2026-03-31 | 1.11 | 1.11 | 1.09 | 1.10 | -0.36% | 0.30 | 39.46% |
| 2026-03-30 | 1.11 | 1.11 | 1.09 | 1.10 | -1.25% | 0.29 | 38.13% |
| 2026-03-27 | 1.11 | 1.12 | 1.10 | 1.12 | +0.54% | 0.30 | 38.59% |
| 2026-03-26 | 1.14 | 1.14 | 1.11 | 1.11 | -1.33% | 0.11 | 14.05% |
| 2026-03-25 | 1.12 | 1.14 | 1.12 | 1.12 | +1.17% | 0.24 | 30.02% |
| 2026-03-24 | 1.12 | 1.12 | 1.09 | 1.11 | +3.06% | 0.32 | 42.01% |