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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.19 | 1.20 | 1.19 | 1.20 | +0.84% | 0.42 | 3.29% |
| 2026-04-20 | 1.18 | 1.19 | 1.18 | 1.19 | +0.51% | 0.30 | 2.33% |
| 2026-04-17 | 1.19 | 1.19 | 1.18 | 1.18 | -0.59% | 0.59 | 4.67% |
| 2026-04-16 | 1.19 | 1.19 | 1.18 | 1.19 | +0.42% | 0.66 | 5.28% |
| 2026-04-15 | 1.20 | 1.20 | 1.19 | 1.19 | -0.34% | 0.48 | 3.92% |
| 2026-04-14 | 1.19 | 1.19 | 1.19 | 1.19 | +0.42% | 0.34 | 2.76% |
| 2026-04-13 | 1.19 | 1.19 | 1.19 | 1.19 | -0.42% | 0.28 | 2.26% |
| 2026-04-10 | 1.19 | 1.20 | 1.19 | 1.19 | 0.00% | 0.32 | 2.62% |
| 2026-04-09 | 1.19 | 1.19 | 1.19 | 1.19 | -0.08% | 0.27 | 2.21% |
| 2026-04-08 | 1.19 | 1.19 | 1.19 | 1.19 | +0.85% | 0.35 | 2.87% |
| 2026-04-07 | 1.18 | 1.19 | 1.18 | 1.18 | +0.17% | 0.22 | 1.79% |
| 2026-04-03 | 1.18 | 1.18 | 1.18 | 1.18 | +0.25% | 0.13 | 1.07% |
| 2026-04-02 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 0.37 | 3.09% |
| 2026-04-01 | 1.18 | 1.19 | 1.18 | 1.18 | +0.85% | 0.39 | 3.27% |
| 2026-03-31 | 1.19 | 1.19 | 1.17 | 1.17 | -1.18% | 0.53 | 4.54% |
| 2026-03-30 | 1.19 | 1.19 | 1.18 | 1.19 | -0.92% | 0.53 | 4.58% |
| 2026-03-27 | 1.19 | 1.20 | 1.18 | 1.20 | +0.25% | 0.52 | 4.45% |
| 2026-03-26 | 1.21 | 1.21 | 1.19 | 1.20 | -0.67% | 0.56 | 4.75% |
| 2026-03-25 | 1.20 | 1.21 | 1.20 | 1.20 | +0.25% | 0.89 | 7.49% |
| 2026-03-24 | 1.19 | 1.20 | 1.19 | 1.20 | +1.95% | 0.80 | 6.79% |