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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.84 | 0.84 | 0.83 | 0.84 | -1.99% | 0.02 | 3.52% |
| 2026-02-12 | 0.84 | 0.85 | 0.84 | 0.85 | +0.95% | 0.02 | 3.63% |
| 2026-02-11 | 0.84 | 0.85 | 0.84 | 0.84 | 0.00% | 0.00 | 0.86% |
| 2026-02-10 | 0.84 | 0.85 | 0.84 | 0.84 | +0.36% | 0.03 | 4.83% |
| 2026-02-09 | 0.83 | 0.84 | 0.83 | 0.84 | +2.43% | 0.04 | 6.69% |
| 2026-02-06 | 0.82 | 0.83 | 0.81 | 0.82 | -0.36% | 0.05 | 8.46% |
| 2026-02-05 | 0.82 | 0.83 | 0.82 | 0.82 | -0.96% | 0.05 | 9.17% |
| 2026-02-04 | 0.83 | 0.83 | 0.82 | 0.83 | +0.60% | 0.03 | 5.65% |
| 2026-02-03 | 0.81 | 0.83 | 0.81 | 0.83 | +2.10% | 0.05 | 9.23% |
| 2026-02-02 | 0.82 | 0.83 | 0.81 | 0.81 | -2.52% | 0.06 | 11.42% |
| 2026-01-30 | 0.83 | 0.84 | 0.82 | 0.83 | -0.83% | 0.04 | 6.39% |
| 2026-01-29 | 0.84 | 0.84 | 0.84 | 0.84 | -0.36% | 0.03 | 5.97% |
| 2026-01-28 | 0.84 | 0.84 | 0.84 | 0.84 | +0.24% | 0.05 | 8.73% |
| 2026-01-27 | 0.84 | 0.84 | 0.83 | 0.84 | -0.24% | 0.03 | 4.59% |
| 2026-01-26 | 0.85 | 0.86 | 0.84 | 0.84 | -0.59% | 0.01 | 2.69% |
| 2026-01-23 | 0.85 | 0.85 | 0.85 | 0.85 | -0.47% | 0.03 | 6.19% |
| 2026-01-22 | 0.85 | 0.86 | 0.85 | 0.85 | +0.47% | 0.04 | 6.35% |
| 2026-01-21 | 0.84 | 0.85 | 0.84 | 0.85 | +0.24% | 0.03 | 4.78% |
| 2026-01-20 | 0.86 | 0.86 | 0.84 | 0.84 | -1.05% | 0.02 | 2.95% |
| 2026-01-19 | 0.85 | 0.86 | 0.85 | 0.85 | +0.59% | 0.03 | 4.77% |