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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 0.82 | 0.82 | 0.81 | 0.81 | -0.25% | 0.08 | 19.85% |
| 2026-04-20 | 0.81 | 0.81 | 0.81 | 0.81 | +0.74% | 0.08 | 19.08% |
| 2026-04-17 | 0.81 | 0.81 | 0.80 | 0.81 | -0.86% | 0.10 | 25.07% |
| 2026-04-16 | 0.81 | 0.82 | 0.81 | 0.81 | +0.37% | 0.09 | 22.67% |
| 2026-04-15 | 0.81 | 0.81 | 0.80 | 0.81 | +0.87% | 0.02 | 5.08% |
| 2026-04-14 | 0.80 | 0.80 | 0.80 | 0.80 | +0.63% | 0.08 | 20.55% |
| 2026-04-13 | 0.81 | 0.81 | 0.80 | 0.80 | -0.62% | 0.10 | 26.39% |
| 2026-04-10 | 0.81 | 0.81 | 0.80 | 0.80 | -0.74% | 0.04 | 10.90% |
| 2026-04-09 | 0.81 | 0.81 | 0.81 | 0.81 | -0.12% | 0.01 | 2.47% |
| 2026-04-08 | 0.80 | 0.81 | 0.80 | 0.81 | +1.76% | 0.06 | 13.88% |
| 2026-04-07 | 0.80 | 0.80 | 0.79 | 0.80 | -0.13% | 0.03 | 6.64% |
| 2026-04-03 | 0.80 | 0.81 | 0.80 | 0.80 | -0.62% | 0.01 | 3.42% |
| 2026-04-02 | 0.80 | 0.81 | 0.80 | 0.80 | -0.50% | 0.09 | 23.10% |
| 2026-04-01 | 0.80 | 0.81 | 0.80 | 0.81 | +1.38% | 0.09 | 22.78% |
| 2026-03-31 | 0.80 | 0.81 | 0.79 | 0.80 | 0.00% | 0.08 | 20.25% |
| 2026-03-30 | 0.80 | 0.80 | 0.79 | 0.80 | -1.12% | 0.08 | 21.92% |
| 2026-03-27 | 0.80 | 0.81 | 0.80 | 0.81 | +0.62% | 0.08 | 22.42% |
| 2026-03-26 | 0.81 | 0.81 | 0.80 | 0.80 | -1.72% | 0.03 | 7.84% |
| 2026-03-25 | 0.82 | 0.82 | 0.81 | 0.81 | -0.25% | 0.03 | 8.58% |
| 2026-03-24 | 0.81 | 0.82 | 0.80 | 0.82 | +1.49% | 0.08 | 21.97% |