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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.21 | 1.21 | 1.18 | 1.18 | -2.81% | 0.82 | 7.23% |
| 2026-03-20 | 1.22 | 1.22 | 1.21 | 1.21 | -0.41% | 0.53 | 4.54% |
| 2026-03-19 | 1.22 | 1.23 | 1.22 | 1.22 | -1.14% | 0.75 | 6.46% |
| 2026-03-18 | 1.23 | 1.23 | 1.22 | 1.23 | +0.16% | 0.56 | 4.81% |
| 2026-03-17 | 1.23 | 1.24 | 1.23 | 1.23 | -0.16% | 0.70 | 5.97% |
| 2026-03-16 | 1.23 | 1.24 | 1.22 | 1.23 | -0.24% | 0.67 | 5.72% |
| 2026-03-13 | 1.24 | 1.25 | 1.24 | 1.24 | -0.48% | 0.88 | 7.46% |
| 2026-03-12 | 1.24 | 1.25 | 1.24 | 1.24 | 0.00% | 1.12 | 9.47% |
| 2026-03-11 | 1.24 | 1.24 | 1.24 | 1.24 | +0.16% | 1.01 | 8.51% |
| 2026-03-10 | 1.24 | 1.25 | 1.24 | 1.24 | +0.16% | 0.96 | 8.03% |
| 2026-03-09 | 1.25 | 1.25 | 1.23 | 1.24 | -1.35% | 0.90 | 7.55% |
| 2026-03-06 | 1.25 | 1.26 | 1.24 | 1.26 | +0.64% | 0.89 | 7.42% |
| 2026-03-05 | 1.25 | 1.26 | 1.24 | 1.25 | +0.73% | 1.60 | 12.94% |
| 2026-03-04 | 1.26 | 1.26 | 1.24 | 1.24 | -1.82% | 1.54 | 12.52% |
| 2026-03-03 | 1.26 | 1.28 | 1.26 | 1.26 | -0.08% | 2.48 | 19.74% |
| 2026-03-02 | 1.26 | 1.27 | 1.25 | 1.26 | +0.40% | 1.15 | 9.17% |
| 2026-02-27 | 1.25 | 1.26 | 1.24 | 1.26 | +0.56% | 0.78 | 6.30% |
| 2026-02-26 | 1.27 | 1.27 | 1.25 | 1.25 | -1.03% | 0.82 | 6.60% |
| 2026-02-25 | 1.27 | 1.28 | 1.26 | 1.26 | -0.55% | 0.78 | 6.18% |
| 2026-02-24 | 1.26 | 1.27 | 1.26 | 1.27 | +1.52% | 1.00 | 7.99% |