华泰柏瑞恒生港股通高股息低波动ETF sh.520890
1.40
-0.78%
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 | 1.41 | 1.41 | 1.40 | 1.40 | -0.78% | 0.13 | 10.41% |
| 2026-05-21 | 1.42 | 1.42 | 1.41 | 1.41 | -0.49% | 0.20 | 16.43% |
| 2026-05-20 | 1.43 | 1.43 | 1.42 | 1.42 | -0.77% | 0.11 | 8.84% |
| 2026-05-19 | 1.42 | 1.43 | 1.42 | 1.43 | +0.56% | 0.26 | 20.97% |
| 2026-05-18 | 1.43 | 1.44 | 1.42 | 1.42 | -0.70% | 0.20 | 16.20% |
| 2026-05-15 | 1.44 | 1.44 | 1.43 | 1.43 | -0.69% | 0.23 | 17.87% |
| 2026-05-14 | 1.45 | 1.45 | 1.44 | 1.44 | -0.55% | 0.17 | 13.66% |
| 2026-05-13 | 1.45 | 1.46 | 1.45 | 1.45 | -0.34% | 0.25 | 19.24% |
| 2026-05-12 | 1.45 | 1.46 | 1.45 | 1.45 | -0.07% | 0.21 | 16.29% |
| 2026-05-11 | 1.45 | 1.46 | 1.44 | 1.46 | +0.69% | 0.21 | 16.15% |
| 2026-05-08 | 1.45 | 1.45 | 1.44 | 1.45 | -0.21% | 0.18 | 14.56% |
| 2026-05-07 | 1.44 | 1.45 | 1.44 | 1.45 | +0.35% | 0.26 | 20.34% |
| 2026-05-06 | 1.44 | 1.45 | 1.43 | 1.44 | +0.56% | 0.18 | 14.09% |
| 2026-04-30 | 1.45 | 1.45 | 1.43 | 1.44 | -1.17% | 0.27 | 21.35% |
| 2026-04-29 | 1.44 | 1.45 | 1.44 | 1.45 | +1.04% | 0.23 | 18.12% |
| 2026-04-28 | 1.43 | 1.44 | 1.43 | 1.44 | 0.00% | 0.20 | 15.97% |
| 2026-04-27 | 1.44 | 1.44 | 1.43 | 1.44 | -0.21% | 0.27 | 20.78% |
| 2026-04-24 | 1.44 | 1.44 | 1.44 | 1.44 | -0.07% | 0.23 | 18.15% |
| 2026-04-23 | 1.44 | 1.45 | 1.43 | 1.44 | +0.28% | 0.44 | 34.20% |
| 2026-04-22 | 1.44 | 1.44 | 1.43 | 1.44 | -0.42% | 0.28 | 21.63% |