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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.22 | 3.27 | 3.22 | 3.27 | +1.24% | 7.12 | 3.96% |
| 2026-04-20 | 3.22 | 3.23 | 3.21 | 3.23 | +0.22% | 2.89 | 1.63% |
| 2026-04-17 | 3.24 | 3.24 | 3.22 | 3.22 | -0.80% | 3.44 | 1.96% |
| 2026-04-16 | 3.23 | 3.25 | 3.23 | 3.24 | +0.12% | 3.05 | 1.74% |
| 2026-04-15 | 3.22 | 3.24 | 3.21 | 3.24 | +0.53% | 3.73 | 2.14% |
| 2026-04-14 | 3.22 | 3.22 | 3.21 | 3.22 | 0.00% | 3.19 | 1.85% |
| 2026-04-13 | 3.23 | 3.23 | 3.20 | 3.22 | +0.16% | 3.66 | 2.11% |
| 2026-04-10 | 3.21 | 3.23 | 3.21 | 3.22 | +0.19% | 2.70 | 1.56% |
| 2026-04-09 | 3.22 | 3.23 | 3.20 | 3.21 | -0.46% | 2.55 | 1.47% |
| 2026-04-08 | 3.21 | 3.23 | 3.19 | 3.23 | -0.03% | 5.49 | 3.18% |
| 2026-04-07 | 3.22 | 3.23 | 3.20 | 3.23 | +0.37% | 3.28 | 1.90% |
| 2026-04-03 | 3.26 | 3.26 | 3.20 | 3.22 | -1.29% | 4.91 | 2.88% |
| 2026-04-02 | 3.24 | 3.27 | 3.24 | 3.26 | +0.52% | 3.26 | 1.89% |
| 2026-04-01 | 3.25 | 3.27 | 3.24 | 3.24 | -0.31% | 4.29 | 2.50% |
| 2026-03-31 | 3.29 | 3.31 | 3.25 | 3.25 | -1.46% | 5.20 | 3.07% |
| 2026-03-30 | 3.26 | 3.30 | 3.26 | 3.30 | +0.98% | 3.56 | 2.08% |
| 2026-03-27 | 3.27 | 3.28 | 3.24 | 3.27 | -0.03% | 2.89 | 1.71% |
| 2026-03-26 | 3.25 | 3.29 | 3.25 | 3.27 | +0.37% | 3.76 | 2.21% |
| 2026-03-25 | 3.25 | 3.26 | 3.21 | 3.26 | -0.40% | 5.09 | 3.08% |
| 2026-03-24 | 3.23 | 3.27 | 3.23 | 3.27 | +1.08% | 4.55 | 2.75% |