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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.19 | 1.20 | 1.19 | 1.20 | +0.59% | 5.99 | 1.95% |
| 2026-04-20 | 1.18 | 1.19 | 1.18 | 1.19 | +0.51% | 6.57 | 2.16% |
| 2026-04-17 | 1.19 | 1.19 | 1.18 | 1.18 | -0.42% | 6.41 | 2.10% |
| 2026-04-16 | 1.19 | 1.19 | 1.19 | 1.19 | 0.00% | 5.80 | 1.90% |
| 2026-04-15 | 1.18 | 1.19 | 1.18 | 1.19 | +0.68% | 7.91 | 2.57% |
| 2026-04-14 | 1.18 | 1.18 | 1.18 | 1.18 | +0.43% | 5.33 | 1.73% |
| 2026-04-13 | 1.18 | 1.18 | 1.17 | 1.18 | -0.42% | 6.95 | 2.26% |
| 2026-04-10 | 1.18 | 1.19 | 1.18 | 1.18 | -0.17% | 6.13 | 1.97% |
| 2026-04-09 | 1.19 | 1.19 | 1.18 | 1.18 | -0.59% | 5.71 | 1.83% |
| 2026-04-08 | 1.18 | 1.19 | 1.18 | 1.19 | +0.85% | 8.36 | 2.66% |
| 2026-04-07 | 1.19 | 1.19 | 1.18 | 1.18 | -0.67% | 6.65 | 2.13% |
| 2026-04-03 | 1.20 | 1.20 | 1.18 | 1.19 | -1.08% | 10.76 | 3.45% |
| 2026-04-02 | 1.20 | 1.20 | 1.20 | 1.20 | +0.33% | 8.49 | 2.71% |
| 2026-04-01 | 1.20 | 1.21 | 1.20 | 1.20 | -0.08% | 6.99 | 2.23% |
| 2026-03-31 | 1.19 | 1.21 | 1.19 | 1.20 | +0.42% | 7.66 | 2.45% |
| 2026-03-30 | 1.18 | 1.19 | 1.18 | 1.19 | +0.85% | 7.38 | 2.38% |
| 2026-03-27 | 1.18 | 1.19 | 1.18 | 1.18 | -0.17% | 7.13 | 2.30% |
| 2026-03-26 | 1.19 | 1.19 | 1.18 | 1.19 | -0.25% | 6.25 | 2.00% |
| 2026-03-25 | 1.18 | 1.19 | 1.17 | 1.19 | +0.85% | 9.96 | 3.20% |
| 2026-03-24 | 1.16 | 1.18 | 1.16 | 1.18 | +1.73% | 9.08 | 2.94% |