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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.04 | 1.06 | 1.02 | 1.02 | -3.88% | 0.16 | 15.24% |
| 2026-03-20 | 1.10 | 1.17 | 1.06 | 1.06 | -0.66% | 0.43 | 68.30% |
| 2026-03-19 | 1.09 | 1.09 | 1.06 | 1.06 | -2.92% | 0.07 | 11.27% |
| 2026-03-18 | 1.10 | 1.10 | 1.09 | 1.10 | 0.00% | 0.04 | 7.14% |
| 2026-03-17 | 1.09 | 1.11 | 1.09 | 1.10 | +0.64% | 0.07 | 10.78% |
| 2026-03-16 | 1.08 | 1.09 | 1.07 | 1.09 | +1.30% | 0.11 | 18.82% |
| 2026-03-13 | 1.09 | 1.09 | 1.07 | 1.08 | -0.74% | 0.08 | 13.29% |
| 2026-03-12 | 1.10 | 1.10 | 1.08 | 1.08 | -1.27% | 0.15 | 25.84% |
| 2026-03-11 | 1.10 | 1.11 | 1.09 | 1.10 | -0.54% | 0.17 | 27.74% |
| 2026-03-10 | 1.10 | 1.11 | 1.10 | 1.10 | +1.28% | 0.19 | 28.43% |
| 2026-03-09 | 1.09 | 1.09 | 1.07 | 1.09 | -1.98% | 0.20 | 30.33% |
| 2026-03-06 | 1.09 | 1.11 | 1.09 | 1.11 | +1.92% | 0.17 | 25.67% |
| 2026-03-05 | 1.10 | 1.11 | 1.09 | 1.09 | -0.46% | 0.14 | 21.38% |
| 2026-03-04 | 1.11 | 1.11 | 1.09 | 1.10 | -1.62% | 0.13 | 19.87% |
| 2026-03-03 | 1.14 | 1.15 | 1.11 | 1.11 | -2.54% | 0.15 | 22.62% |
| 2026-03-02 | 1.15 | 1.15 | 1.14 | 1.14 | -1.47% | 0.11 | 16.66% |
| 2026-02-27 | 1.16 | 1.16 | 1.15 | 1.16 | +0.26% | 0.11 | 15.24% |
| 2026-02-26 | 1.18 | 1.18 | 1.15 | 1.16 | -1.36% | 0.17 | 23.23% |
| 2026-02-25 | 1.18 | 1.19 | 1.17 | 1.17 | -0.51% | 0.04 | 5.24% |
| 2026-02-24 | 1.19 | 1.21 | 1.17 | 1.18 | +0.17% | 0.14 | 18.87% |