华泰柏瑞上证红利ETF sh.510880
3.16
-0.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.17 | 3.17 | 3.14 | 3.16 | -0.50% | 5.30 | 2.66% |
| 2026-05-21 | 3.21 | 3.21 | 3.17 | 3.17 | -1.34% | 7.35 | 3.72% |
| 2026-05-20 | 3.22 | 3.23 | 3.21 | 3.21 | -0.22% | 4.37 | 2.21% |
| 2026-05-19 | 3.22 | 3.23 | 3.21 | 3.22 | +0.16% | 3.09 | 1.57% |
| 2026-05-18 | 3.22 | 3.23 | 3.20 | 3.22 | -0.19% | 6.05 | 3.08% |
| 2026-05-15 | 3.22 | 3.24 | 3.21 | 3.22 | 0.00% | 5.18 | 2.65% |
| 2026-05-14 | 3.24 | 3.25 | 3.22 | 3.22 | -0.65% | 3.31 | 1.69% |
| 2026-05-13 | 3.26 | 3.27 | 3.23 | 3.24 | -0.40% | 3.96 | 2.03% |
| 2026-05-12 | 3.26 | 3.28 | 3.25 | 3.26 | -0.18% | 3.82 | 1.96% |
| 2026-05-11 | 3.26 | 3.28 | 3.25 | 3.26 | +0.06% | 4.78 | 2.47% |
| 2026-05-08 | 3.27 | 3.29 | 3.25 | 3.26 | -0.34% | 5.20 | 2.72% |
| 2026-05-07 | 3.33 | 3.33 | 3.27 | 3.27 | -2.07% | 9.65 | 5.19% |
| 2026-05-06 | 3.33 | 3.34 | 3.30 | 3.34 | 0.00% | 4.82 | 2.59% |
| 2026-04-30 | 3.34 | 3.36 | 3.32 | 3.34 | -0.18% | 4.79 | 2.56% |
| 2026-04-29 | 3.31 | 3.36 | 3.31 | 3.35 | +0.66% | 4.67 | 2.48% |
| 2026-04-28 | 3.27 | 3.33 | 3.27 | 3.33 | +1.53% | 5.46 | 2.90% |
| 2026-04-27 | 3.27 | 3.29 | 3.26 | 3.27 | -0.15% | 3.31 | 1.78% |
| 2026-04-24 | 3.28 | 3.29 | 3.27 | 3.28 | -0.39% | 4.79 | 2.61% |
| 2026-04-23 | 3.27 | 3.29 | 3.25 | 3.29 | +0.73% | 3.98 | 2.17% |
| 2026-04-22 | 3.27 | 3.28 | 3.26 | 3.27 | +0.12% | 3.68 | 2.03% |