华泰柏瑞中证企业核心竞争力50ETF sh.561500
0.84
+1.56%
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 | 0.80 | 0.80 | 0.77 | 0.77 | -3.73% | 0.01 | 1.10% |
| 2026-03-20 | 0.82 | 0.82 | 0.80 | 0.80 | -0.62% | 0.01 | 1.24% |
| 2026-03-19 | 0.82 | 0.82 | 0.81 | 0.81 | -2.29% | 0.00 | 0.99% |
| 2026-03-18 | 0.82 | 0.83 | 0.82 | 0.83 | +0.73% | 0.00 | 0.27% |
| 2026-03-17 | 0.83 | 0.84 | 0.82 | 0.82 | -0.96% | 0.00 | 0.42% |
| 2026-03-16 | 0.84 | 0.84 | 0.82 | 0.83 | -1.19% | 0.00 | 0.21% |
| 2026-03-13 | 0.85 | 0.85 | 0.84 | 0.84 | -0.83% | 0.00 | 0.74% |
| 2026-03-12 | 0.85 | 0.85 | 0.84 | 0.85 | -0.47% | 0.00 | 0.58% |
| 2026-03-11 | 0.84 | 0.85 | 0.84 | 0.85 | +0.59% | 0.00 | 0.25% |
| 2026-03-10 | 0.83 | 0.85 | 0.83 | 0.85 | +1.56% | 0.00 | 0.55% |
| 2026-03-09 | 0.84 | 0.84 | 0.82 | 0.83 | -1.42% | 0.02 | 4.46% |
| 2026-03-06 | 0.83 | 0.85 | 0.83 | 0.84 | +1.32% | 0.02 | 3.15% |
| 2026-03-05 | 0.83 | 0.84 | 0.83 | 0.83 | +0.72% | 0.05 | 8.72% |
| 2026-03-04 | 0.82 | 0.84 | 0.82 | 0.83 | -1.19% | 0.01 | 2.47% |
| 2026-03-03 | 0.86 | 0.86 | 0.84 | 0.84 | -1.87% | 0.04 | 7.63% |
| 2026-03-02 | 0.84 | 0.86 | 0.84 | 0.85 | -0.58% | 0.02 | 3.59% |
| 2026-02-27 | 0.85 | 0.86 | 0.85 | 0.86 | 0.00% | 0.06 | 10.30% |
| 2026-02-26 | 0.86 | 0.86 | 0.86 | 0.86 | +0.23% | 0.02 | 3.13% |
| 2026-02-25 | 0.85 | 0.86 | 0.85 | 0.86 | +0.59% | 0.04 | 6.75% |
| 2026-02-24 | 0.84 | 0.85 | 0.84 | 0.85 | +1.91% | 0.03 | 6.25% |