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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.31 | 3.31 | 3.23 | 3.23 | -1.88% | 6.60 | 4.01% |
| 2026-03-20 | 3.27 | 3.33 | 3.27 | 3.30 | -0.27% | 3.55 | 2.12% |
| 2026-03-19 | 3.31 | 3.33 | 3.30 | 3.31 | +0.27% | 4.46 | 2.65% |
| 2026-03-18 | 3.31 | 3.32 | 3.26 | 3.30 | -0.39% | 3.90 | 2.35% |
| 2026-03-17 | 3.33 | 3.35 | 3.31 | 3.31 | -0.78% | 3.73 | 2.23% |
| 2026-03-16 | 3.37 | 3.38 | 3.33 | 3.33 | -0.86% | 3.80 | 2.27% |
| 2026-03-13 | 3.38 | 3.41 | 3.36 | 3.36 | -0.50% | 6.91 | 4.12% |
| 2026-03-12 | 3.33 | 3.39 | 3.31 | 3.38 | +2.05% | 6.98 | 4.11% |
| 2026-03-11 | 3.26 | 3.32 | 3.24 | 3.31 | +1.31% | 4.40 | 2.65% |
| 2026-03-10 | 3.26 | 3.28 | 3.24 | 3.27 | -1.18% | 4.23 | 2.58% |
| 2026-03-09 | 3.35 | 3.37 | 3.31 | 3.31 | +0.73% | 6.76 | 3.97% |
| 2026-03-06 | 3.28 | 3.29 | 3.25 | 3.29 | -0.18% | 4.01 | 2.40% |
| 2026-03-05 | 3.28 | 3.31 | 3.25 | 3.29 | -0.39% | 4.54 | 2.71% |
| 2026-03-04 | 3.34 | 3.34 | 3.25 | 3.30 | -1.87% | 5.53 | 3.29% |
| 2026-03-03 | 3.31 | 3.40 | 3.30 | 3.37 | +1.94% | 12.53 | 6.99% |
| 2026-03-02 | 3.27 | 3.31 | 3.23 | 3.30 | +2.20% | 10.66 | 5.83% |
| 2026-02-27 | 3.19 | 3.24 | 3.19 | 3.23 | +1.16% | 6.65 | 3.62% |
| 2026-02-26 | 3.20 | 3.21 | 3.18 | 3.19 | +0.03% | 3.86 | 2.10% |
| 2026-02-25 | 3.19 | 3.24 | 3.19 | 3.19 | +0.13% | 11.68 | 6.09% |
| 2026-02-24 | 3.15 | 3.20 | 3.15 | 3.19 | +1.69% | 6.92 | 3.57% |