华泰柏瑞中证港股通50ETF sh.513550
1.13
+0.89%
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 | 1.13 | 1.14 | 1.12 | 1.13 | +0.89% | 0.61 | 2.50% |
| 2026-05-21 | 1.14 | 1.14 | 1.12 | 1.12 | -0.71% | 0.67 | 2.67% |
| 2026-05-20 | 1.14 | 1.14 | 1.12 | 1.13 | -0.62% | 0.83 | 3.31% |
| 2026-05-19 | 1.12 | 1.14 | 1.12 | 1.14 | +1.07% | 1.52 | 5.92% |
| 2026-05-18 | 1.13 | 1.13 | 1.12 | 1.12 | -1.14% | 1.96 | 7.60% |
| 2026-05-15 | 1.15 | 1.15 | 1.13 | 1.14 | -1.39% | 0.69 | 2.64% |
| 2026-05-14 | 1.17 | 1.17 | 1.15 | 1.15 | +0.17% | 0.59 | 2.21% |
| 2026-05-13 | 1.15 | 1.15 | 1.14 | 1.15 | -0.09% | 0.40 | 1.53% |
| 2026-05-12 | 1.16 | 1.16 | 1.15 | 1.15 | -0.17% | 0.53 | 2.00% |
| 2026-05-11 | 1.16 | 1.16 | 1.15 | 1.15 | -0.09% | 0.58 | 2.21% |
| 2026-05-08 | 1.17 | 1.17 | 1.15 | 1.16 | -0.94% | 0.75 | 2.83% |
| 2026-05-07 | 1.16 | 1.17 | 1.16 | 1.17 | +1.66% | 0.83 | 3.08% |
| 2026-05-06 | 1.14 | 1.15 | 1.14 | 1.15 | +0.88% | 0.71 | 2.62% |
| 2026-04-30 | 1.14 | 1.15 | 1.13 | 1.14 | -0.70% | 0.61 | 2.26% |
| 2026-04-29 | 1.13 | 1.15 | 1.13 | 1.15 | +1.51% | 0.68 | 2.50% |
| 2026-04-28 | 1.14 | 1.14 | 1.13 | 1.13 | -0.88% | 0.52 | 1.91% |
| 2026-04-27 | 1.14 | 1.15 | 1.13 | 1.14 | -0.18% | 0.92 | 3.31% |
| 2026-04-24 | 1.13 | 1.14 | 1.13 | 1.14 | +0.09% | 2.24 | 7.91% |
| 2026-04-23 | 1.15 | 1.15 | 1.14 | 1.14 | -0.87% | 1.40 | 4.93% |
| 2026-04-22 | 1.16 | 1.16 | 1.15 | 1.15 | -0.78% | 0.47 | 1.63% |