华泰柏瑞中证沪港深品牌消费50ETF sh.517880
0.76
-0.92%
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 | 0.76 | 0.76 | 0.75 | 0.76 | -0.92% | 0.08 | 20.71% |
| 2026-05-21 | 0.77 | 0.77 | 0.76 | 0.76 | -0.91% | 0.08 | 19.28% |
| 2026-05-20 | 0.78 | 0.78 | 0.77 | 0.77 | -0.52% | 0.03 | 8.65% |
| 2026-05-19 | 0.77 | 0.78 | 0.77 | 0.77 | +0.26% | 0.02 | 5.84% |
| 2026-05-18 | 0.78 | 0.78 | 0.77 | 0.77 | -1.78% | 0.03 | 8.01% |
| 2026-05-15 | 0.79 | 0.79 | 0.78 | 0.79 | -0.38% | 0.03 | 6.47% |
| 2026-05-14 | 0.79 | 0.80 | 0.79 | 0.79 | +0.13% | 0.07 | 16.46% |
| 2026-05-13 | 0.80 | 0.80 | 0.79 | 0.79 | -0.63% | 0.07 | 16.66% |
| 2026-05-12 | 0.80 | 0.81 | 0.79 | 0.79 | -1.61% | 0.08 | 20.71% |
| 2026-05-11 | 0.80 | 0.81 | 0.80 | 0.81 | +0.37% | 0.10 | 26.33% |
| 2026-05-08 | 0.80 | 0.80 | 0.80 | 0.80 | -0.12% | 0.04 | 9.18% |
| 2026-05-07 | 0.80 | 0.81 | 0.80 | 0.80 | +0.75% | 0.05 | 11.55% |
| 2026-05-06 | 0.81 | 0.81 | 0.80 | 0.80 | -0.87% | 0.06 | 14.56% |
| 2026-04-30 | 0.80 | 0.81 | 0.80 | 0.80 | -0.49% | 0.11 | 26.49% |
| 2026-04-29 | 0.80 | 0.81 | 0.80 | 0.81 | +1.25% | 0.11 | 26.97% |
| 2026-04-28 | 0.80 | 0.80 | 0.80 | 0.80 | +0.13% | 0.05 | 11.83% |
| 2026-04-27 | 0.80 | 0.80 | 0.80 | 0.80 | -0.75% | 0.08 | 20.23% |
| 2026-04-24 | 0.80 | 0.80 | 0.80 | 0.80 | 0.00% | 0.04 | 9.61% |
| 2026-04-23 | 0.81 | 0.81 | 0.80 | 0.80 | -0.37% | 0.09 | 21.92% |
| 2026-04-22 | 0.81 | 0.81 | 0.81 | 0.81 | -0.62% | 0.07 | 18.69% |