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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.19 | 1.19 | 1.15 | 1.16 | -3.18% | 14.44 | 4.73% |
| 2026-03-20 | 1.20 | 1.21 | 1.20 | 1.20 | -0.42% | 6.91 | 2.21% |
| 2026-03-19 | 1.20 | 1.21 | 1.20 | 1.20 | -0.25% | 7.07 | 2.25% |
| 2026-03-18 | 1.21 | 1.21 | 1.20 | 1.20 | -0.50% | 9.07 | 2.90% |
| 2026-03-17 | 1.20 | 1.21 | 1.20 | 1.21 | +0.41% | 5.75 | 1.83% |
| 2026-03-16 | 1.21 | 1.21 | 1.20 | 1.21 | 0.00% | 9.19 | 2.97% |
| 2026-03-13 | 1.20 | 1.21 | 1.20 | 1.21 | +0.25% | 6.74 | 2.18% |
| 2026-03-12 | 1.20 | 1.21 | 1.19 | 1.20 | +0.50% | 5.75 | 1.86% |
| 2026-03-11 | 1.18 | 1.20 | 1.18 | 1.20 | +0.93% | 7.14 | 2.33% |
| 2026-03-10 | 1.18 | 1.19 | 1.18 | 1.19 | -0.17% | 5.35 | 1.76% |
| 2026-03-09 | 1.19 | 1.20 | 1.18 | 1.19 | -0.08% | 13.90 | 4.63% |
| 2026-03-06 | 1.18 | 1.19 | 1.18 | 1.19 | +0.51% | 6.87 | 2.30% |
| 2026-03-05 | 1.18 | 1.19 | 1.17 | 1.18 | +0.17% | 6.75 | 2.28% |
| 2026-03-04 | 1.19 | 1.19 | 1.17 | 1.18 | -1.34% | 13.10 | 4.42% |
| 2026-03-03 | 1.18 | 1.20 | 1.18 | 1.20 | +1.10% | 14.33 | 4.78% |
| 2026-03-02 | 1.17 | 1.18 | 1.17 | 1.18 | +0.94% | 9.15 | 3.06% |
| 2026-02-27 | 1.17 | 1.17 | 1.17 | 1.17 | +0.34% | 5.22 | 1.75% |
| 2026-02-26 | 1.17 | 1.18 | 1.16 | 1.17 | -0.09% | 5.83 | 1.96% |
| 2026-02-25 | 1.17 | 1.18 | 1.17 | 1.17 | -0.26% | 9.48 | 3.15% |
| 2026-02-24 | 1.17 | 1.18 | 1.17 | 1.17 | +0.43% | 5.15 | 1.72% |