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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.09 | 1.09 | 1.06 | 1.06 | -3.79% | 1.62 | 5.75% |
| 2026-03-20 | 1.11 | 1.12 | 1.11 | 1.11 | -0.81% | 0.93 | 3.18% |
| 2026-03-19 | 1.13 | 1.13 | 1.12 | 1.12 | -2.19% | 1.22 | 4.18% |
| 2026-03-18 | 1.14 | 1.14 | 1.13 | 1.14 | +0.44% | 1.93 | 6.78% |
| 2026-03-17 | 1.14 | 1.15 | 1.13 | 1.14 | -0.26% | 1.30 | 4.61% |
| 2026-03-16 | 1.11 | 1.14 | 1.11 | 1.14 | +2.34% | 1.61 | 5.82% |
| 2026-03-13 | 1.12 | 1.12 | 1.11 | 1.11 | -0.98% | 1.14 | 4.14% |
| 2026-03-12 | 1.13 | 1.13 | 1.12 | 1.12 | -0.53% | 0.93 | 3.38% |
| 2026-03-11 | 1.14 | 1.14 | 1.13 | 1.13 | -0.35% | 1.00 | 3.57% |
| 2026-03-10 | 1.12 | 1.14 | 1.12 | 1.13 | +2.16% | 1.08 | 3.86% |
| 2026-03-09 | 1.12 | 1.12 | 1.10 | 1.11 | -1.86% | 1.25 | 4.58% |
| 2026-03-06 | 1.11 | 1.13 | 1.11 | 1.13 | +1.53% | 1.00 | 3.59% |
| 2026-03-05 | 1.11 | 1.13 | 1.11 | 1.11 | +0.91% | 1.53 | 5.40% |
| 2026-03-04 | 1.11 | 1.12 | 1.10 | 1.10 | -2.56% | 1.97 | 7.02% |
| 2026-03-03 | 1.14 | 1.15 | 1.13 | 1.13 | -0.53% | 1.77 | 6.14% |
| 2026-03-02 | 1.15 | 1.15 | 1.13 | 1.14 | -2.23% | 1.53 | 5.31% |
| 2026-02-27 | 1.16 | 1.17 | 1.15 | 1.17 | +0.43% | 1.42 | 4.83% |
| 2026-02-26 | 1.18 | 1.18 | 1.16 | 1.16 | -1.02% | 0.99 | 3.35% |
| 2026-02-25 | 1.17 | 1.18 | 1.17 | 1.17 | +0.34% | 0.99 | 3.36% |
| 2026-02-24 | 1.18 | 1.18 | 1.17 | 1.17 | -0.43% | 0.39 | 1.33% |