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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.27 | 1.27 | 1.25 | 1.25 | -1.42% | 0.65 | 5.19% |
| 2026-02-12 | 1.28 | 1.28 | 1.27 | 1.27 | -0.08% | 0.70 | 5.56% |
| 2026-02-11 | 1.26 | 1.27 | 1.26 | 1.27 | +0.79% | 0.65 | 5.18% |
| 2026-02-10 | 1.26 | 1.27 | 1.26 | 1.26 | +0.16% | 0.69 | 5.45% |
| 2026-02-09 | 1.26 | 1.27 | 1.26 | 1.26 | +0.64% | 0.77 | 6.07% |
| 2026-02-06 | 1.24 | 1.26 | 1.24 | 1.25 | +0.24% | 0.88 | 6.95% |
| 2026-02-05 | 1.25 | 1.25 | 1.24 | 1.25 | -0.16% | 0.80 | 6.33% |
| 2026-02-04 | 1.23 | 1.25 | 1.23 | 1.25 | +2.20% | 0.96 | 7.59% |
| 2026-02-03 | 1.22 | 1.23 | 1.22 | 1.23 | +1.07% | 0.80 | 6.47% |
| 2026-02-02 | 1.24 | 1.24 | 1.21 | 1.21 | -2.18% | 0.77 | 6.25% |
| 2026-01-30 | 1.25 | 1.26 | 1.23 | 1.24 | -1.04% | 0.50 | 3.93% |
| 2026-01-29 | 1.24 | 1.25 | 1.24 | 1.25 | +0.97% | 0.56 | 4.43% |
| 2026-01-28 | 1.22 | 1.25 | 1.22 | 1.24 | +1.80% | 0.88 | 6.87% |
| 2026-01-27 | 1.22 | 1.23 | 1.22 | 1.22 | -0.08% | 0.36 | 2.85% |
| 2026-01-26 | 1.21 | 1.22 | 1.21 | 1.22 | +0.74% | 0.40 | 3.15% |
| 2026-01-23 | 1.22 | 1.22 | 1.21 | 1.21 | -0.66% | 0.60 | 4.68% |
| 2026-01-22 | 1.21 | 1.22 | 1.21 | 1.22 | +1.33% | 0.70 | 5.46% |
| 2026-01-21 | 1.21 | 1.21 | 1.20 | 1.20 | -0.08% | 0.48 | 3.72% |
| 2026-01-20 | 1.20 | 1.21 | 1.19 | 1.21 | +0.42% | 0.46 | 3.55% |
| 2026-01-19 | 1.20 | 1.21 | 1.19 | 1.20 | -0.08% | 0.42 | 3.27% |