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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.43 | 1.43 | 1.41 | 1.43 | +0.35% | 0.62 | 3.76% |
| 2026-04-20 | 1.42 | 1.43 | 1.42 | 1.43 | +0.64% | 0.31 | 1.87% |
| 2026-04-17 | 1.41 | 1.42 | 1.41 | 1.42 | +0.07% | 0.43 | 2.63% |
| 2026-04-16 | 1.38 | 1.42 | 1.38 | 1.42 | +2.46% | 0.56 | 3.44% |
| 2026-04-15 | 1.41 | 1.41 | 1.38 | 1.38 | -0.93% | 0.57 | 3.51% |
| 2026-04-14 | 1.38 | 1.40 | 1.38 | 1.40 | +1.45% | 0.39 | 2.44% |
| 2026-04-13 | 1.36 | 1.38 | 1.36 | 1.38 | +0.44% | 0.45 | 2.79% |
| 2026-04-10 | 1.37 | 1.39 | 1.36 | 1.37 | +0.96% | 0.35 | 2.19% |
| 2026-04-09 | 1.34 | 1.36 | 1.34 | 1.36 | -0.59% | 0.25 | 1.61% |
| 2026-04-08 | 1.32 | 1.36 | 1.32 | 1.36 | +5.33% | 0.45 | 2.87% |
| 2026-04-07 | 1.29 | 1.30 | 1.29 | 1.29 | +0.62% | 0.26 | 1.74% |
| 2026-04-03 | 1.30 | 1.30 | 1.28 | 1.29 | -1.00% | 0.34 | 2.26% |
| 2026-04-02 | 1.31 | 1.32 | 1.29 | 1.30 | -1.89% | 0.35 | 2.30% |
| 2026-04-01 | 1.32 | 1.33 | 1.31 | 1.32 | +2.32% | 0.55 | 3.58% |
| 2026-03-31 | 1.32 | 1.33 | 1.29 | 1.29 | -1.97% | 0.27 | 1.77% |
| 2026-03-30 | 1.30 | 1.32 | 1.30 | 1.32 | -0.30% | 0.67 | 4.30% |
| 2026-03-27 | 1.29 | 1.33 | 1.28 | 1.32 | +1.22% | 0.39 | 2.48% |
| 2026-03-26 | 1.32 | 1.33 | 1.30 | 1.31 | -0.98% | 0.74 | 4.72% |
| 2026-03-25 | 1.32 | 1.33 | 1.30 | 1.32 | +2.08% | 0.55 | 3.51% |
| 2026-03-24 | 1.28 | 1.29 | 1.25 | 1.29 | +2.29% | 0.59 | 3.85% |