摩根恒生港股通50ETF sh.520950
0.87
+0.81%
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 | 0.96 | 0.96 | 0.94 | 0.95 | -1.35% | 0.24 | 4.77% |
| 2026-02-12 | 0.97 | 0.97 | 0.96 | 0.96 | -0.93% | 0.42 | 8.07% |
| 2026-02-11 | 0.97 | 0.98 | 0.97 | 0.97 | +0.21% | 0.13 | 2.57% |
| 2026-02-10 | 0.98 | 0.98 | 0.97 | 0.97 | -0.51% | 0.24 | 4.66% |
| 2026-02-09 | 0.96 | 0.98 | 0.96 | 0.97 | +2.31% | 0.86 | 17.92% |
| 2026-02-06 | 0.96 | 0.96 | 0.94 | 0.95 | -0.83% | 0.71 | 15.04% |
| 2026-02-05 | 0.97 | 0.97 | 0.95 | 0.96 | -0.62% | 0.29 | 6.11% |
| 2026-02-04 | 0.96 | 0.97 | 0.95 | 0.97 | -0.10% | 0.25 | 5.32% |
| 2026-02-03 | 0.97 | 0.98 | 0.95 | 0.97 | +0.31% | 0.42 | 8.43% |
| 2026-02-02 | 0.99 | 0.99 | 0.96 | 0.96 | -3.50% | 0.32 | 6.55% |
| 2026-01-30 | 1.02 | 1.02 | 1.00 | 1.00 | -1.57% | 0.17 | 3.23% |
| 2026-01-29 | 1.01 | 1.02 | 1.00 | 1.02 | +0.20% | 1.52 | 29.12% |
| 2026-01-28 | 0.99 | 1.01 | 0.99 | 1.01 | +2.32% | 0.90 | 15.61% |
| 2026-01-27 | 0.98 | 0.99 | 0.98 | 0.99 | +1.64% | 0.17 | 3.02% |
| 2026-01-26 | 0.98 | 0.98 | 0.97 | 0.97 | -0.51% | 0.06 | 1.14% |
| 2026-01-23 | 0.97 | 0.98 | 0.97 | 0.98 | +0.82% | 0.20 | 3.49% |
| 2026-01-22 | 0.98 | 0.98 | 0.97 | 0.97 | +0.21% | 0.16 | 2.89% |
| 2026-01-21 | 0.96 | 0.97 | 0.96 | 0.97 | +0.10% | 0.18 | 3.23% |
| 2026-01-20 | 0.97 | 0.97 | 0.96 | 0.97 | -0.62% | 0.15 | 2.78% |
| 2026-01-19 | 0.98 | 0.98 | 0.97 | 0.97 | -0.81% | 0.20 | 3.41% |