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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 1.21 | 1.22 | 1.20 | 1.20 | -0.33% | 0.58 | 1.94% |
| 2026-01-15 | 1.20 | 1.21 | 1.20 | 1.20 | +0.08% | 1.18 | 3.95% |
| 2026-01-14 | 1.20 | 1.21 | 1.19 | 1.20 | +0.42% | 1.51 | 5.16% |
| 2026-01-13 | 1.20 | 1.21 | 1.19 | 1.20 | +0.93% | 0.65 | 2.24% |
| 2026-01-12 | 1.18 | 1.19 | 1.17 | 1.19 | +1.02% | 0.55 | 1.92% |
| 2026-01-09 | 1.17 | 1.18 | 1.17 | 1.17 | +0.51% | 0.98 | 3.45% |
| 2026-01-08 | 1.19 | 1.19 | 1.17 | 1.17 | -1.52% | 1.02 | 3.64% |
| 2026-01-07 | 1.20 | 1.20 | 1.18 | 1.19 | -1.00% | 1.17 | 4.12% |
| 2026-01-06 | 1.19 | 1.23 | 1.19 | 1.20 | +1.35% | 3.16 | 11.35% |
| 2026-01-05 | 1.17 | 1.19 | 1.17 | 1.18 | +2.07% | 1.59 | 5.82% |