华泰柏瑞中证红利低波动ETF sh.512890
1.16
-0.52%
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 | 1.16 | 1.16 | 1.15 | 1.16 | -0.52% | 9.42 | 3.05% |
| 2026-05-21 | 1.16 | 1.17 | 1.16 | 1.16 | -0.26% | 4.49 | 1.45% |
| 2026-05-20 | 1.17 | 1.17 | 1.16 | 1.16 | -0.43% | 5.19 | 1.67% |
| 2026-05-19 | 1.16 | 1.17 | 1.16 | 1.17 | +0.78% | 5.32 | 1.70% |
| 2026-05-18 | 1.16 | 1.17 | 1.16 | 1.16 | -0.60% | 8.08 | 2.62% |
| 2026-05-15 | 1.18 | 1.18 | 1.16 | 1.17 | -0.77% | 8.53 | 2.76% |
| 2026-05-14 | 1.18 | 1.18 | 1.17 | 1.18 | -0.09% | 5.60 | 1.80% |
| 2026-05-13 | 1.18 | 1.18 | 1.17 | 1.18 | +0.09% | 6.01 | 1.94% |
| 2026-05-12 | 1.18 | 1.18 | 1.17 | 1.18 | -0.17% | 7.16 | 2.31% |
| 2026-05-11 | 1.18 | 1.18 | 1.17 | 1.18 | +0.09% | 7.70 | 2.51% |
| 2026-05-08 | 1.18 | 1.18 | 1.18 | 1.18 | -0.08% | 5.55 | 1.82% |
| 2026-05-07 | 1.18 | 1.18 | 1.18 | 1.18 | -0.42% | 8.95 | 2.95% |
| 2026-05-06 | 1.19 | 1.19 | 1.18 | 1.18 | -0.42% | 9.10 | 3.02% |
| 2026-04-30 | 1.20 | 1.20 | 1.19 | 1.19 | -0.59% | 8.93 | 2.94% |
| 2026-04-29 | 1.19 | 1.20 | 1.19 | 1.20 | +0.25% | 6.05 | 1.97% |
| 2026-04-28 | 1.19 | 1.19 | 1.19 | 1.19 | +0.25% | 5.85 | 1.91% |
| 2026-04-27 | 1.20 | 1.20 | 1.19 | 1.19 | -0.75% | 8.42 | 2.74% |
| 2026-04-24 | 1.20 | 1.20 | 1.19 | 1.20 | 0.00% | 7.61 | 2.49% |
| 2026-04-23 | 1.19 | 1.20 | 1.19 | 1.20 | +0.50% | 6.03 | 1.97% |
| 2026-04-22 | 1.20 | 1.20 | 1.19 | 1.19 | -0.42% | 3.90 | 1.28% |