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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.22 | 1.22 | 1.21 | 1.21 | -1.46% | 0.23 | 36.98% |
| 2026-02-12 | 1.24 | 1.24 | 1.23 | 1.23 | -0.97% | 0.19 | 30.43% |
| 2026-02-11 | 1.24 | 1.24 | 1.24 | 1.24 | +0.32% | 0.20 | 31.05% |
| 2026-02-10 | 1.24 | 1.25 | 1.24 | 1.24 | -0.16% | 0.19 | 30.48% |
| 2026-02-09 | 1.23 | 1.24 | 1.23 | 1.24 | +1.81% | 0.23 | 36.19% |
| 2026-02-06 | 1.21 | 1.22 | 1.21 | 1.22 | -0.73% | 0.17 | 27.25% |
| 2026-02-05 | 1.25 | 1.25 | 1.21 | 1.23 | -0.73% | 0.25 | 40.25% |
| 2026-02-04 | 1.22 | 1.24 | 1.22 | 1.24 | -0.08% | 0.28 | 44.02% |
| 2026-02-03 | 1.24 | 1.25 | 1.21 | 1.24 | +1.48% | 0.45 | 70.32% |
| 2026-02-02 | 1.24 | 1.25 | 1.22 | 1.22 | -3.25% | 0.24 | 38.20% |
| 2026-01-30 | 1.29 | 1.29 | 1.26 | 1.26 | -2.10% | 0.13 | 18.95% |
| 2026-01-29 | 1.27 | 1.29 | 1.27 | 1.29 | +0.63% | 0.17 | 24.46% |
| 2026-01-28 | 1.25 | 1.28 | 1.25 | 1.28 | +2.32% | 0.35 | 46.96% |
| 2026-01-27 | 1.24 | 1.25 | 1.24 | 1.25 | +1.13% | 0.18 | 25.13% |
| 2026-01-26 | 1.24 | 1.24 | 1.23 | 1.24 | -0.08% | 0.08 | 11.40% |
| 2026-01-23 | 1.24 | 1.24 | 1.23 | 1.24 | +0.65% | 0.16 | 20.92% |
| 2026-01-22 | 1.24 | 1.24 | 1.23 | 1.23 | 0.00% | 0.10 | 13.75% |
| 2026-01-21 | 1.22 | 1.23 | 1.22 | 1.23 | +0.08% | 0.17 | 22.29% |
| 2026-01-20 | 1.23 | 1.23 | 1.22 | 1.23 | -0.24% | 0.22 | 29.04% |
| 2026-01-19 | 1.23 | 1.24 | 1.23 | 1.23 | -1.04% | 0.17 | 21.75% |