招商恒生港股通高股息低波动ETF sh.520550
1.16
-0.68%
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 | 1.17 | 1.17 | 1.16 | 1.16 | -0.68% | 0.71 | 5.66% |
| 2026-05-21 | 1.18 | 1.18 | 1.17 | 1.17 | -0.34% | 0.34 | 2.65% |
| 2026-05-20 | 1.18 | 1.18 | 1.18 | 1.18 | -0.59% | 0.36 | 2.83% |
| 2026-05-19 | 1.18 | 1.19 | 1.18 | 1.19 | +0.42% | 0.46 | 3.60% |
| 2026-05-18 | 1.19 | 1.19 | 1.18 | 1.18 | -0.59% | 0.57 | 4.46% |
| 2026-05-15 | 1.20 | 1.20 | 1.19 | 1.19 | -0.59% | 0.51 | 3.95% |
| 2026-05-14 | 1.20 | 1.20 | 1.20 | 1.20 | -0.33% | 0.37 | 2.88% |
| 2026-05-13 | 1.21 | 1.21 | 1.20 | 1.20 | -0.33% | 0.53 | 4.08% |
| 2026-05-12 | 1.21 | 1.21 | 1.20 | 1.20 | -0.08% | 0.57 | 4.37% |
| 2026-05-11 | 1.20 | 1.21 | 1.20 | 1.21 | +0.50% | 0.63 | 4.88% |
| 2026-05-08 | 1.20 | 1.20 | 1.20 | 1.20 | -0.17% | 0.41 | 3.21% |
| 2026-05-07 | 1.20 | 1.20 | 1.20 | 1.20 | +0.42% | 0.58 | 4.46% |
| 2026-05-06 | 1.19 | 1.20 | 1.19 | 1.20 | +0.34% | 0.54 | 4.21% |
| 2026-04-30 | 1.20 | 1.20 | 1.19 | 1.19 | -0.83% | 0.66 | 5.17% |
| 2026-04-29 | 1.19 | 1.21 | 1.19 | 1.20 | +0.84% | 0.69 | 5.31% |
| 2026-04-28 | 1.19 | 1.19 | 1.19 | 1.19 | -0.08% | 0.38 | 2.95% |
| 2026-04-27 | 1.20 | 1.20 | 1.19 | 1.19 | -0.42% | 0.42 | 3.27% |
| 2026-04-24 | 1.20 | 1.20 | 1.19 | 1.20 | 0.00% | 0.37 | 2.83% |
| 2026-04-23 | 1.19 | 1.20 | 1.19 | 1.20 | +0.25% | 0.44 | 3.40% |
| 2026-04-22 | 1.20 | 1.20 | 1.19 | 1.20 | -0.25% | 0.40 | 3.09% |