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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.52 | 1.52 | 1.50 | 1.50 | -1.31% | 0.39 | 30.80% |
| 2026-02-12 | 1.53 | 1.53 | 1.52 | 1.52 | -0.33% | 0.32 | 25.03% |
| 2026-02-11 | 1.51 | 1.53 | 1.51 | 1.53 | +0.99% | 0.37 | 29.52% |
| 2026-02-10 | 1.51 | 1.52 | 1.51 | 1.51 | +0.13% | 0.24 | 19.07% |
| 2026-02-09 | 1.51 | 1.52 | 1.51 | 1.51 | +0.67% | 0.41 | 32.91% |
| 2026-02-06 | 1.49 | 1.51 | 1.48 | 1.50 | +0.33% | 0.47 | 35.96% |
| 2026-02-05 | 1.49 | 1.50 | 1.48 | 1.50 | -0.07% | 0.61 | 46.10% |
| 2026-02-04 | 1.47 | 1.50 | 1.47 | 1.50 | +1.98% | 0.56 | 41.71% |
| 2026-02-03 | 1.45 | 1.48 | 1.45 | 1.47 | +1.17% | 0.50 | 37.90% |
| 2026-02-02 | 1.48 | 1.48 | 1.45 | 1.45 | -2.16% | 0.31 | 23.80% |
| 2026-01-30 | 1.50 | 1.50 | 1.48 | 1.48 | -1.13% | 0.18 | 13.31% |
| 2026-01-29 | 1.49 | 1.50 | 1.48 | 1.50 | +0.94% | 0.15 | 11.02% |
| 2026-01-28 | 1.46 | 1.49 | 1.46 | 1.49 | +1.85% | 0.28 | 20.14% |
| 2026-01-27 | 1.46 | 1.47 | 1.46 | 1.46 | +0.14% | 0.10 | 7.53% |
| 2026-01-26 | 1.45 | 1.46 | 1.45 | 1.46 | +0.69% | 0.07 | 5.44% |
| 2026-01-23 | 1.46 | 1.46 | 1.45 | 1.45 | -0.75% | 0.31 | 22.46% |
| 2026-01-22 | 1.44 | 1.46 | 1.44 | 1.46 | +1.25% | 0.34 | 24.44% |
| 2026-01-21 | 1.44 | 1.45 | 1.44 | 1.44 | 0.00% | 0.27 | 18.97% |
| 2026-01-20 | 1.43 | 1.44 | 1.43 | 1.44 | +0.49% | 0.30 | 21.26% |
| 2026-01-19 | 1.43 | 1.44 | 1.43 | 1.43 | -0.28% | 0.21 | 14.51% |