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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.43 | 1.44 | 1.43 | 1.44 | +1.19% | 0.24 | 18.49% |
| 2026-04-20 | 1.42 | 1.43 | 1.42 | 1.43 | +0.42% | 0.21 | 16.90% |
| 2026-04-17 | 1.43 | 1.43 | 1.42 | 1.42 | -0.28% | 0.12 | 9.30% |
| 2026-04-16 | 1.42 | 1.43 | 1.42 | 1.42 | +0.14% | 0.11 | 8.75% |
| 2026-04-15 | 1.43 | 1.43 | 1.42 | 1.42 | -0.42% | 0.15 | 11.79% |
| 2026-04-14 | 1.42 | 1.43 | 1.42 | 1.43 | +0.49% | 0.41 | 32.62% |
| 2026-04-13 | 1.43 | 1.43 | 1.42 | 1.42 | -0.63% | 0.29 | 22.64% |
| 2026-04-10 | 1.43 | 1.44 | 1.43 | 1.43 | +0.21% | 0.38 | 30.17% |
| 2026-04-09 | 1.43 | 1.43 | 1.42 | 1.43 | -0.07% | 0.33 | 26.25% |
| 2026-04-08 | 1.42 | 1.43 | 1.42 | 1.43 | +1.20% | 0.72 | 55.98% |
| 2026-04-07 | 1.42 | 1.42 | 1.41 | 1.41 | -0.35% | 0.14 | 11.26% |
| 2026-04-03 | 1.43 | 1.43 | 1.41 | 1.42 | +0.21% | 0.11 | 8.59% |
| 2026-04-02 | 1.41 | 1.42 | 1.41 | 1.41 | -0.28% | 0.48 | 38.41% |
| 2026-04-01 | 1.41 | 1.42 | 1.41 | 1.42 | +0.85% | 0.76 | 59.75% |
| 2026-03-31 | 1.42 | 1.43 | 1.40 | 1.41 | -1.13% | 0.78 | 61.38% |
| 2026-03-30 | 1.44 | 1.44 | 1.41 | 1.42 | -1.11% | 0.81 | 63.33% |
| 2026-03-27 | 1.43 | 1.44 | 1.42 | 1.44 | +0.35% | 0.99 | 76.89% |
| 2026-03-26 | 1.45 | 1.45 | 1.43 | 1.43 | -0.97% | 0.79 | 60.48% |
| 2026-03-25 | 1.44 | 1.45 | 1.44 | 1.45 | +0.21% | 1.29 | 98.93% |
| 2026-03-24 | 1.43 | 1.44 | 1.42 | 1.44 | +2.20% | 1.12 | 86.62% |