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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.11 | 1.12 | 1.08 | 1.08 | -4.09% | 0.20 | 30.69% |
| 2026-03-20 | 1.12 | 1.14 | 1.12 | 1.12 | -1.23% | 0.11 | 15.93% |
| 2026-03-19 | 1.17 | 1.17 | 1.14 | 1.14 | -2.57% | 0.12 | 18.43% |
| 2026-03-18 | 1.16 | 1.17 | 1.15 | 1.17 | +0.78% | 0.17 | 25.08% |
| 2026-03-17 | 1.16 | 1.18 | 1.16 | 1.16 | 0.00% | 0.18 | 27.44% |
| 2026-03-16 | 1.14 | 1.16 | 1.14 | 1.16 | +1.40% | 0.23 | 35.02% |
| 2026-03-13 | 1.15 | 1.15 | 1.14 | 1.14 | -0.78% | 0.12 | 18.34% |
| 2026-03-12 | 1.17 | 1.17 | 1.15 | 1.15 | -0.69% | 0.23 | 35.25% |
| 2026-03-11 | 1.17 | 1.18 | 1.16 | 1.16 | -0.09% | 0.13 | 19.72% |
| 2026-03-10 | 1.16 | 1.17 | 1.13 | 1.16 | +2.29% | 0.28 | 40.52% |
| 2026-03-09 | 1.13 | 1.14 | 1.12 | 1.14 | -1.73% | 0.29 | 42.70% |
| 2026-03-06 | 1.13 | 1.16 | 1.13 | 1.16 | +1.58% | 0.21 | 30.25% |
| 2026-03-05 | 1.14 | 1.16 | 1.13 | 1.14 | +0.71% | 0.29 | 42.20% |
| 2026-03-04 | 1.16 | 1.16 | 1.12 | 1.13 | -2.50% | 0.29 | 43.26% |
| 2026-03-03 | 1.18 | 1.18 | 1.15 | 1.16 | -1.36% | 0.48 | 70.39% |
| 2026-03-02 | 1.20 | 1.20 | 1.17 | 1.18 | -2.00% | 0.31 | 45.20% |
| 2026-02-27 | 1.20 | 1.20 | 1.19 | 1.20 | +0.25% | 0.15 | 22.20% |
| 2026-02-26 | 1.21 | 1.22 | 1.19 | 1.20 | -1.16% | 0.14 | 20.83% |
| 2026-02-25 | 1.21 | 1.22 | 1.21 | 1.21 | +0.25% | 0.19 | 28.91% |
| 2026-02-24 | 1.21 | 1.21 | 1.20 | 1.21 | -0.41% | 0.12 | 18.56% |