华泰柏瑞中证500增强策略ETF sh.561550
1.51
+1.61%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.50 | 1.52 | 1.48 | 1.51 | +1.61% | 0.33 | 2.30% |
| 2026-05-21 | 1.53 | 1.55 | 1.48 | 1.49 | -2.10% | 0.57 | 3.88% |
| 2026-05-20 | 1.50 | 1.53 | 1.50 | 1.52 | +0.53% | 0.63 | 4.35% |
| 2026-05-19 | 1.49 | 1.51 | 1.47 | 1.51 | +1.20% | 0.49 | 3.38% |
| 2026-05-18 | 1.47 | 1.51 | 1.47 | 1.50 | 0.00% | 0.61 | 4.20% |
| 2026-05-15 | 1.51 | 1.53 | 1.48 | 1.50 | -1.64% | 0.91 | 6.39% |
| 2026-05-14 | 1.57 | 1.57 | 1.52 | 1.52 | -2.44% | 0.61 | 4.16% |
| 2026-05-13 | 1.52 | 1.56 | 1.52 | 1.56 | +1.50% | 0.41 | 2.81% |
| 2026-05-12 | 1.54 | 1.54 | 1.52 | 1.54 | -0.13% | 0.34 | 2.36% |
| 2026-05-11 | 1.52 | 1.54 | 1.51 | 1.54 | +2.06% | 0.99 | 6.61% |
| 2026-05-08 | 1.50 | 1.51 | 1.50 | 1.51 | -0.33% | 1.33 | 8.45% |
| 2026-05-07 | 1.50 | 1.51 | 1.49 | 1.51 | +1.07% | 0.69 | 4.27% |
| 2026-05-06 | 1.47 | 1.50 | 1.46 | 1.50 | +2.47% | 0.83 | 5.15% |
| 2026-04-30 | 1.46 | 1.47 | 1.45 | 1.46 | -0.55% | 0.46 | 2.86% |
| 2026-04-29 | 1.42 | 1.47 | 1.42 | 1.47 | +2.66% | 0.37 | 2.35% |
| 2026-04-28 | 1.44 | 1.44 | 1.43 | 1.43 | -1.24% | 0.29 | 1.82% |
| 2026-04-27 | 1.44 | 1.45 | 1.43 | 1.45 | +0.91% | 0.46 | 2.87% |
| 2026-04-24 | 1.44 | 1.44 | 1.42 | 1.44 | -0.28% | 0.31 | 2.00% |
| 2026-04-23 | 1.45 | 1.45 | 1.42 | 1.44 | -0.69% | 0.74 | 4.59% |
| 2026-04-22 | 1.42 | 1.45 | 1.42 | 1.45 | +1.26% | 0.30 | 1.84% |