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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.04 | 1.05 | 1.04 | 1.05 | +0.96% | 0.03 | 2.77% |
| 2026-04-20 | 1.03 | 1.04 | 1.03 | 1.04 | +1.36% | 0.05 | 5.33% |
| 2026-04-17 | 1.04 | 1.04 | 1.02 | 1.03 | -1.16% | 0.02 | 2.63% |
| 2026-04-16 | 1.04 | 1.04 | 1.03 | 1.04 | +0.48% | 0.02 | 1.75% |
| 2026-04-15 | 1.03 | 1.04 | 1.03 | 1.03 | -0.10% | 0.02 | 2.29% |
| 2026-04-14 | 1.03 | 1.04 | 1.03 | 1.03 | +0.68% | 0.02 | 2.09% |
| 2026-04-13 | 1.04 | 1.05 | 1.02 | 1.03 | -1.44% | 0.02 | 1.86% |
| 2026-04-10 | 1.05 | 1.05 | 1.04 | 1.04 | 0.00% | 0.03 | 3.68% |
| 2026-04-09 | 1.04 | 1.05 | 1.04 | 1.04 | -0.19% | 0.05 | 5.93% |
| 2026-04-08 | 1.02 | 1.12 | 1.02 | 1.04 | +2.25% | 0.13 | 13.76% |
| 2026-04-07 | 1.03 | 1.03 | 1.02 | 1.02 | -0.39% | 0.04 | 4.56% |
| 2026-04-03 | 1.03 | 1.03 | 1.02 | 1.02 | +0.59% | 0.03 | 3.45% |
| 2026-04-02 | 1.03 | 1.03 | 1.02 | 1.02 | -1.36% | 0.09 | 9.19% |
| 2026-04-01 | 1.02 | 1.03 | 1.02 | 1.03 | +2.79% | 0.07 | 7.47% |
| 2026-03-31 | 1.02 | 1.02 | 1.00 | 1.00 | -0.59% | 0.02 | 2.52% |
| 2026-03-30 | 1.02 | 1.02 | 1.00 | 1.01 | -1.27% | 0.03 | 3.08% |
| 2026-03-27 | 1.02 | 1.03 | 1.01 | 1.02 | +0.49% | 0.04 | 4.01% |
| 2026-03-26 | 1.05 | 1.05 | 1.02 | 1.02 | -2.49% | 0.04 | 3.43% |
| 2026-03-25 | 1.07 | 1.08 | 1.04 | 1.04 | -1.14% | 0.13 | 12.21% |
| 2026-03-24 | 1.04 | 1.06 | 1.03 | 1.06 | +3.93% | 0.11 | 10.43% |