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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.00 | 1.00 | 0.98 | 0.98 | -0.61% | 0.12 | 1.90% |
| 2026-01-15 | 0.99 | 1.00 | 0.99 | 0.99 | -0.40% | 0.28 | 4.49% |
| 2026-01-14 | 0.99 | 1.00 | 0.99 | 0.99 | +1.22% | 0.54 | 8.42% |
| 2026-01-13 | 0.98 | 0.99 | 0.98 | 0.98 | +0.93% | 0.24 | 3.83% |
| 2026-01-12 | 0.96 | 0.98 | 0.96 | 0.97 | +1.25% | 0.14 | 2.10% |
| 2026-01-09 | 0.96 | 0.96 | 0.96 | 0.96 | +0.42% | 0.14 | 2.21% |
| 2026-01-08 | 0.96 | 0.96 | 0.95 | 0.96 | -0.93% | 0.16 | 2.42% |
| 2026-01-07 | 0.98 | 0.98 | 0.96 | 0.96 | -1.53% | 0.22 | 3.39% |
| 2026-01-06 | 0.97 | 0.98 | 0.97 | 0.98 | +1.03% | 0.25 | 3.83% |
| 2026-01-05 | 0.95 | 0.97 | 0.95 | 0.97 | +2.97% | 0.28 | 4.23% |