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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.18 | 1.18 | 1.17 | 1.17 | -1.51% | 0.76 | 2.59% |
| 2026-02-12 | 1.21 | 1.21 | 1.19 | 1.19 | -1.08% | 0.78 | 2.63% |
| 2026-02-11 | 1.20 | 1.21 | 1.20 | 1.20 | +0.08% | 0.69 | 2.28% |
| 2026-02-10 | 1.21 | 1.21 | 1.20 | 1.20 | -0.25% | 0.78 | 2.58% |
| 2026-02-09 | 1.20 | 1.21 | 1.20 | 1.21 | +2.12% | 0.92 | 3.07% |
| 2026-02-06 | 1.18 | 1.19 | 1.17 | 1.18 | -0.92% | 1.10 | 3.74% |
| 2026-02-05 | 1.19 | 1.19 | 1.18 | 1.19 | -0.58% | 1.38 | 4.66% |
| 2026-02-04 | 1.19 | 1.20 | 1.18 | 1.20 | 0.00% | 1.15 | 3.87% |
| 2026-02-03 | 1.20 | 1.21 | 1.18 | 1.20 | +1.01% | 1.94 | 6.51% |
| 2026-02-02 | 1.22 | 1.22 | 1.19 | 1.19 | -3.02% | 0.81 | 2.72% |
| 2026-01-30 | 1.25 | 1.26 | 1.22 | 1.22 | -1.69% | 1.23 | 4.03% |
| 2026-01-29 | 1.24 | 1.26 | 1.23 | 1.25 | +0.57% | 1.48 | 4.87% |
| 2026-01-28 | 1.21 | 1.24 | 1.21 | 1.24 | +2.74% | 1.22 | 4.05% |
| 2026-01-27 | 1.19 | 1.21 | 1.19 | 1.21 | +1.43% | 0.69 | 2.32% |
| 2026-01-26 | 1.19 | 1.20 | 1.18 | 1.19 | 0.00% | 0.32 | 1.08% |
| 2026-01-23 | 1.19 | 1.20 | 1.19 | 1.19 | +0.59% | 0.76 | 2.59% |
| 2026-01-22 | 1.18 | 1.19 | 1.18 | 1.18 | +0.25% | 0.73 | 2.51% |
| 2026-01-21 | 1.17 | 1.18 | 1.17 | 1.18 | 0.00% | 0.61 | 2.09% |
| 2026-01-20 | 1.18 | 1.19 | 1.18 | 1.18 | -0.42% | 0.91 | 3.13% |
| 2026-01-19 | 1.19 | 1.19 | 1.18 | 1.18 | -1.25% | 0.99 | 3.38% |