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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.18 | 1.18 | 1.17 | 1.17 | -0.85% | 7.57 | 2.53% |
| 2026-02-12 | 1.19 | 1.19 | 1.18 | 1.18 | -0.93% | 7.06 | 2.36% |
| 2026-02-11 | 1.19 | 1.19 | 1.18 | 1.19 | +0.17% | 4.70 | 1.56% |
| 2026-02-10 | 1.18 | 1.19 | 1.18 | 1.19 | +0.42% | 4.82 | 1.60% |
| 2026-02-09 | 1.18 | 1.18 | 1.17 | 1.18 | +0.25% | 7.12 | 2.39% |
| 2026-02-06 | 1.18 | 1.18 | 1.17 | 1.18 | -0.25% | 8.04 | 2.70% |
| 2026-02-05 | 1.17 | 1.18 | 1.17 | 1.18 | +1.29% | 8.86 | 2.99% |
| 2026-02-04 | 1.15 | 1.17 | 1.15 | 1.17 | +1.39% | 7.18 | 2.45% |
| 2026-02-03 | 1.15 | 1.16 | 1.14 | 1.15 | -0.35% | 8.66 | 3.02% |
| 2026-02-02 | 1.17 | 1.17 | 1.15 | 1.15 | -1.20% | 9.58 | 3.32% |
| 2026-01-30 | 1.17 | 1.18 | 1.16 | 1.17 | -0.09% | 9.54 | 3.31% |
| 2026-01-29 | 1.15 | 1.17 | 1.15 | 1.17 | +1.48% | 8.75 | 3.06% |
| 2026-01-28 | 1.15 | 1.16 | 1.14 | 1.15 | +0.35% | 7.14 | 2.51% |
| 2026-01-27 | 1.16 | 1.16 | 1.15 | 1.15 | -0.69% | 8.82 | 3.15% |
| 2026-01-26 | 1.15 | 1.16 | 1.15 | 1.16 | +0.70% | 7.26 | 2.60% |
| 2026-01-23 | 1.15 | 1.15 | 1.15 | 1.15 | -0.35% | 6.50 | 2.34% |
| 2026-01-22 | 1.15 | 1.16 | 1.15 | 1.15 | +0.09% | 6.82 | 2.45% |
| 2026-01-21 | 1.16 | 1.16 | 1.15 | 1.15 | -0.78% | 9.10 | 3.32% |
| 2026-01-20 | 1.14 | 1.16 | 1.14 | 1.16 | +1.40% | 11.45 | 4.25% |
| 2026-01-19 | 1.14 | 1.15 | 1.14 | 1.14 | +0.09% | 7.52 | 2.85% |