华泰柏瑞恒生消费ETF(QDII) sh.520520
0.97
-0.51%
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 | 0.98 | 0.98 | 0.97 | 0.97 | -0.51% | 0.02 | 2.71% |
| 2026-05-21 | 0.98 | 0.99 | 0.98 | 0.98 | -0.41% | 0.01 | 2.25% |
| 2026-05-20 | 0.98 | 0.98 | 0.98 | 0.98 | -0.41% | 0.01 | 2.04% |
| 2026-05-19 | 0.99 | 0.99 | 0.98 | 0.98 | +0.51% | 0.02 | 2.64% |
| 2026-05-18 | 1.00 | 1.00 | 0.98 | 0.98 | -1.71% | 0.02 | 3.75% |
| 2026-05-15 | 1.00 | 1.01 | 0.99 | 1.00 | -0.80% | 0.04 | 6.53% |
| 2026-05-14 | 1.02 | 1.02 | 1.00 | 1.00 | -1.08% | 0.01 | 1.81% |
| 2026-05-13 | 1.02 | 1.02 | 1.01 | 1.02 | -0.29% | 0.02 | 2.88% |
| 2026-05-12 | 1.02 | 1.02 | 1.02 | 1.02 | -0.39% | 0.03 | 5.09% |
| 2026-05-11 | 1.03 | 1.03 | 1.02 | 1.02 | -0.39% | 0.04 | 4.18% |
| 2026-05-08 | 1.03 | 1.03 | 1.02 | 1.03 | -0.39% | 0.00 | 0.46% |
| 2026-05-07 | 1.01 | 1.03 | 1.01 | 1.03 | +2.08% | 0.04 | 4.23% |
| 2026-05-06 | 1.02 | 1.02 | 1.00 | 1.01 | -0.69% | 0.04 | 4.17% |
| 2026-04-30 | 1.02 | 1.03 | 1.02 | 1.02 | -0.59% | 0.01 | 0.79% |
| 2026-04-29 | 1.01 | 1.02 | 1.01 | 1.02 | +1.09% | 0.01 | 1.13% |
| 2026-04-28 | 1.02 | 1.02 | 1.01 | 1.01 | -0.88% | 0.01 | 0.98% |
| 2026-04-27 | 1.02 | 1.02 | 1.02 | 1.02 | -0.39% | 0.01 | 0.89% |
| 2026-04-24 | 1.02 | 1.02 | 1.01 | 1.02 | +0.39% | 0.01 | 1.67% |
| 2026-04-23 | 1.04 | 1.04 | 1.02 | 1.02 | -1.73% | 0.03 | 3.58% |
| 2026-04-22 | 1.05 | 1.05 | 1.03 | 1.04 | -1.05% | 0.01 | 1.62% |