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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.17 | 1.18 | 1.17 | 1.18 | -0.25% | 0.12 | 16.32% |
| 2026-02-12 | 1.20 | 1.20 | 1.18 | 1.18 | -1.26% | 0.11 | 15.15% |
| 2026-02-11 | 1.20 | 1.20 | 1.19 | 1.20 | +0.08% | 0.16 | 21.60% |
| 2026-02-10 | 1.19 | 1.20 | 1.18 | 1.19 | +0.34% | 0.18 | 23.78% |
| 2026-02-09 | 1.19 | 1.19 | 1.18 | 1.19 | +1.62% | 0.25 | 32.78% |
| 2026-02-06 | 1.17 | 1.18 | 1.15 | 1.17 | -0.34% | 0.27 | 34.83% |
| 2026-02-05 | 1.15 | 1.18 | 1.15 | 1.18 | +2.44% | 0.37 | 46.10% |
| 2026-02-04 | 1.13 | 1.15 | 1.13 | 1.15 | +1.41% | 0.13 | 16.86% |
| 2026-02-03 | 1.11 | 1.13 | 1.11 | 1.13 | +2.17% | 0.16 | 21.11% |
| 2026-02-02 | 1.12 | 1.13 | 1.10 | 1.11 | -1.51% | 0.13 | 16.40% |
| 2026-01-30 | 1.15 | 1.15 | 1.12 | 1.12 | -1.75% | 0.10 | 13.13% |
| 2026-01-29 | 1.13 | 1.14 | 1.12 | 1.14 | +1.06% | 0.08 | 9.54% |
| 2026-01-28 | 1.12 | 1.13 | 1.11 | 1.13 | +1.07% | 0.09 | 11.60% |
| 2026-01-27 | 1.11 | 1.12 | 1.11 | 1.12 | +0.45% | 0.10 | 12.50% |
| 2026-01-26 | 1.12 | 1.13 | 1.11 | 1.11 | -0.54% | 0.07 | 8.69% |
| 2026-01-23 | 1.12 | 1.13 | 1.12 | 1.12 | +0.63% | 0.07 | 8.82% |
| 2026-01-22 | 1.10 | 1.11 | 1.10 | 1.11 | +1.36% | 0.09 | 11.28% |
| 2026-01-21 | 1.10 | 1.11 | 1.09 | 1.10 | -0.72% | 0.04 | 4.99% |
| 2026-01-20 | 1.09 | 1.11 | 1.09 | 1.11 | +1.75% | 0.17 | 20.37% |
| 2026-01-19 | 1.09 | 1.09 | 1.08 | 1.09 | -0.28% | 0.05 | 6.33% |