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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 0.82 | 0.82 | 0.80 | 0.80 | -2.90% | 0.07 | 19.19% |
| 2026-03-20 | 0.84 | 0.84 | 0.83 | 0.83 | -0.84% | 0.08 | 20.58% |
| 2026-03-19 | 0.85 | 0.85 | 0.83 | 0.83 | -2.45% | 0.05 | 13.79% |
| 2026-03-18 | 0.86 | 0.86 | 0.85 | 0.86 | -0.81% | 0.08 | 19.74% |
| 2026-03-17 | 0.86 | 0.87 | 0.85 | 0.86 | +0.94% | 0.08 | 20.23% |
| 2026-03-16 | 0.85 | 0.86 | 0.84 | 0.85 | +0.83% | 0.05 | 13.25% |
| 2026-03-13 | 0.85 | 0.85 | 0.85 | 0.85 | 0.00% | 0.05 | 12.25% |
| 2026-03-12 | 0.85 | 0.85 | 0.84 | 0.85 | -0.82% | 0.05 | 14.43% |
| 2026-03-11 | 0.86 | 0.86 | 0.85 | 0.85 | +0.12% | 0.02 | 6.57% |
| 2026-03-10 | 0.85 | 0.85 | 0.84 | 0.85 | +1.43% | 0.06 | 15.66% |
| 2026-03-09 | 0.84 | 0.85 | 0.83 | 0.84 | -0.82% | 0.04 | 11.57% |
| 2026-03-06 | 0.83 | 0.85 | 0.83 | 0.85 | +1.19% | 0.07 | 19.12% |
| 2026-03-05 | 0.83 | 0.84 | 0.83 | 0.84 | +0.24% | 0.05 | 13.18% |
| 2026-03-04 | 0.84 | 0.84 | 0.83 | 0.84 | -0.95% | 0.02 | 5.41% |
| 2026-03-03 | 0.85 | 0.85 | 0.84 | 0.84 | -1.40% | 0.09 | 23.61% |
| 2026-03-02 | 0.85 | 0.88 | 0.85 | 0.86 | -1.49% | 0.04 | 9.88% |
| 2026-02-27 | 0.87 | 0.87 | 0.87 | 0.87 | +0.23% | 0.03 | 8.76% |
| 2026-02-26 | 0.88 | 0.88 | 0.87 | 0.87 | -1.36% | 0.02 | 5.12% |
| 2026-02-25 | 0.88 | 0.89 | 0.88 | 0.88 | +0.23% | 0.05 | 12.34% |
| 2026-02-24 | 0.88 | 0.89 | 0.88 | 0.88 | -0.23% | 0.03 | 8.85% |