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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.45 | 1.45 | 1.41 | 1.41 | -2.89% | 1.58 | 128.64% |
| 2026-03-20 | 1.46 | 1.47 | 1.45 | 1.45 | -0.48% | 0.94 | 74.93% |
| 2026-03-19 | 1.48 | 1.48 | 1.46 | 1.46 | -1.15% | 1.40 | 112.38% |
| 2026-03-18 | 1.48 | 1.48 | 1.47 | 1.48 | +0.07% | 0.97 | 77.82% |
| 2026-03-17 | 1.48 | 1.49 | 1.47 | 1.48 | -0.07% | 1.10 | 87.32% |
| 2026-03-16 | 1.48 | 1.48 | 1.47 | 1.48 | 0.00% | 0.98 | 78.07% |
| 2026-03-13 | 1.49 | 1.49 | 1.48 | 1.48 | -1.14% | 1.30 | 103.13% |
| 2026-03-12 | 1.49 | 1.50 | 1.48 | 1.50 | +0.07% | 1.38 | 109.27% |
| 2026-03-11 | 1.48 | 1.50 | 1.48 | 1.49 | +0.47% | 1.21 | 96.58% |
| 2026-03-10 | 1.49 | 1.50 | 1.48 | 1.49 | +0.20% | 1.29 | 101.03% |
| 2026-03-09 | 1.51 | 1.51 | 1.48 | 1.48 | -1.46% | 0.98 | 77.08% |
| 2026-03-06 | 1.49 | 1.51 | 1.49 | 1.51 | +0.60% | 1.18 | 91.61% |
| 2026-03-05 | 1.49 | 1.51 | 1.49 | 1.50 | +0.88% | 1.64 | 126.06% |
| 2026-03-04 | 1.51 | 1.51 | 1.48 | 1.48 | -2.11% | 1.38 | 107.35% |
| 2026-03-03 | 1.52 | 1.53 | 1.51 | 1.52 | +0.13% | 1.71 | 129.75% |
| 2026-03-02 | 1.52 | 1.53 | 1.50 | 1.51 | +0.33% | 0.89 | 67.77% |
| 2026-02-27 | 1.50 | 1.51 | 1.49 | 1.51 | +0.40% | 0.71 | 57.09% |
| 2026-02-26 | 1.52 | 1.52 | 1.50 | 1.50 | -0.73% | 0.39 | 31.66% |
| 2026-02-25 | 1.53 | 1.53 | 1.51 | 1.51 | -0.85% | 0.39 | 31.18% |
| 2026-02-24 | 1.50 | 1.53 | 1.50 | 1.53 | +1.60% | 0.29 | 22.99% |