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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.17 | 3.17 | 3.13 | 3.14 | -1.35% | 4.69 | 2.47% |
| 2026-02-12 | 3.19 | 3.20 | 3.17 | 3.18 | -0.09% | 4.52 | 2.34% |
| 2026-02-11 | 3.15 | 3.19 | 3.14 | 3.18 | +0.86% | 7.14 | 3.61% |
| 2026-02-10 | 3.14 | 3.16 | 3.13 | 3.16 | +0.38% | 3.74 | 1.90% |
| 2026-02-09 | 3.13 | 3.15 | 3.12 | 3.14 | +0.58% | 2.92 | 1.49% |
| 2026-02-06 | 3.11 | 3.14 | 3.10 | 3.13 | -0.32% | 4.73 | 2.40% |
| 2026-02-05 | 3.13 | 3.14 | 3.11 | 3.14 | -0.44% | 4.67 | 2.36% |
| 2026-02-04 | 3.06 | 3.15 | 3.06 | 3.15 | +3.24% | 13.64 | 6.60% |
| 2026-02-03 | 3.05 | 3.06 | 3.03 | 3.05 | +0.16% | 7.25 | 3.66% |
| 2026-02-02 | 3.14 | 3.14 | 3.04 | 3.05 | -3.12% | 12.36 | 6.40% |
| 2026-01-30 | 3.17 | 3.20 | 3.12 | 3.14 | -0.69% | 8.35 | 4.22% |
| 2026-01-29 | 3.13 | 3.17 | 3.12 | 3.17 | +1.09% | 7.10 | 3.57% |
| 2026-01-28 | 3.08 | 3.15 | 3.07 | 3.13 | +1.66% | 10.29 | 5.10% |
| 2026-01-27 | 3.11 | 3.11 | 3.08 | 3.08 | -0.80% | 8.04 | 4.12% |
| 2026-01-26 | 3.07 | 3.11 | 3.06 | 3.11 | +1.21% | 6.55 | 3.32% |
| 2026-01-23 | 3.08 | 3.08 | 3.06 | 3.07 | -0.26% | 4.95 | 2.53% |
| 2026-01-22 | 3.06 | 3.08 | 3.06 | 3.08 | +0.65% | 4.79 | 2.45% |
| 2026-01-21 | 3.08 | 3.08 | 3.05 | 3.06 | -0.55% | 9.24 | 4.88% |
| 2026-01-20 | 3.18 | 3.22 | 3.17 | 3.22 | +1.20% | 6.21 | 3.15% |
| 2026-01-19 | 3.16 | 3.18 | 3.15 | 3.18 | +0.51% | 5.36 | 2.77% |