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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.16 | 1.16 | 1.15 | 1.16 | +0.26% | 0.59 | 2.05% |
| 2026-04-20 | 1.15 | 1.16 | 1.14 | 1.16 | +0.96% | 1.13 | 3.92% |
| 2026-04-17 | 1.16 | 1.16 | 1.14 | 1.14 | -0.69% | 0.57 | 1.99% |
| 2026-04-16 | 1.14 | 1.15 | 1.14 | 1.15 | +1.23% | 0.65 | 2.25% |
| 2026-04-15 | 1.14 | 1.15 | 1.14 | 1.14 | +0.44% | 0.94 | 3.27% |
| 2026-04-14 | 1.13 | 1.14 | 1.13 | 1.13 | +0.80% | 0.60 | 2.10% |
| 2026-04-13 | 1.12 | 1.13 | 1.12 | 1.12 | -0.88% | 0.64 | 2.26% |
| 2026-04-10 | 1.14 | 1.15 | 1.13 | 1.13 | +0.27% | 1.09 | 3.81% |
| 2026-04-09 | 1.14 | 1.14 | 1.13 | 1.13 | -0.79% | 1.14 | 4.03% |
| 2026-04-08 | 1.12 | 1.14 | 1.12 | 1.14 | +3.35% | 2.11 | 7.50% |
| 2026-04-07 | 1.11 | 1.11 | 1.10 | 1.10 | 0.00% | 0.34 | 1.23% |
| 2026-04-03 | 1.10 | 1.11 | 1.10 | 1.10 | +0.46% | 0.35 | 1.27% |
| 2026-04-02 | 1.11 | 1.11 | 1.09 | 1.10 | -1.44% | 0.72 | 2.61% |
| 2026-04-01 | 1.11 | 1.12 | 1.11 | 1.11 | +2.11% | 1.13 | 4.02% |
| 2026-03-31 | 1.09 | 1.10 | 1.09 | 1.09 | -0.09% | 0.94 | 3.37% |
| 2026-03-30 | 1.09 | 1.09 | 1.08 | 1.09 | -1.00% | 1.77 | 6.39% |
| 2026-03-27 | 1.09 | 1.11 | 1.09 | 1.10 | +0.46% | 0.79 | 2.81% |
| 2026-03-26 | 1.11 | 1.11 | 1.10 | 1.10 | -1.08% | 0.81 | 2.88% |
| 2026-03-25 | 1.11 | 1.12 | 1.10 | 1.11 | +1.19% | 1.14 | 4.00% |
| 2026-03-24 | 1.08 | 1.10 | 1.08 | 1.10 | +3.00% | 1.71 | 6.00% |