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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.29 | 1.31 | 1.25 | 1.27 | -3.80% | 0.56 | 3.61% |
| 2026-03-20 | 1.33 | 1.35 | 1.31 | 1.32 | -0.90% | 0.54 | 3.33% |
| 2026-03-19 | 1.35 | 1.35 | 1.32 | 1.33 | -3.14% | 0.56 | 3.46% |
| 2026-03-18 | 1.36 | 1.37 | 1.35 | 1.37 | +0.88% | 0.29 | 1.79% |
| 2026-03-17 | 1.39 | 1.39 | 1.36 | 1.36 | -2.02% | 0.38 | 2.27% |
| 2026-03-16 | 1.40 | 1.40 | 1.37 | 1.39 | -0.86% | 0.39 | 2.33% |
| 2026-03-13 | 1.41 | 1.42 | 1.40 | 1.40 | -1.34% | 0.41 | 2.37% |
| 2026-03-12 | 1.42 | 1.43 | 1.41 | 1.42 | -0.56% | 0.37 | 2.15% |
| 2026-03-11 | 1.43 | 1.43 | 1.42 | 1.43 | +0.35% | 0.46 | 2.60% |
| 2026-03-10 | 1.41 | 1.42 | 1.41 | 1.42 | +1.65% | 0.49 | 2.80% |
| 2026-03-09 | 1.39 | 1.40 | 1.36 | 1.40 | -0.78% | 0.59 | 3.44% |
| 2026-03-06 | 1.40 | 1.42 | 1.39 | 1.41 | +0.28% | 0.32 | 1.81% |
| 2026-03-05 | 1.42 | 1.43 | 1.39 | 1.41 | +0.29% | 0.75 | 4.26% |
| 2026-03-04 | 1.38 | 1.42 | 1.38 | 1.40 | -0.50% | 0.61 | 3.48% |
| 2026-03-03 | 1.47 | 1.47 | 1.40 | 1.41 | -4.41% | 1.08 | 6.08% |
| 2026-03-02 | 1.44 | 1.48 | 1.44 | 1.47 | +0.48% | 0.71 | 3.89% |
| 2026-02-27 | 1.44 | 1.47 | 1.44 | 1.47 | +0.96% | 0.45 | 2.49% |
| 2026-02-26 | 1.45 | 1.46 | 1.44 | 1.45 | +0.48% | 0.34 | 1.92% |
| 2026-02-25 | 1.42 | 1.45 | 1.42 | 1.45 | +1.83% | 0.65 | 3.68% |
| 2026-02-24 | 1.41 | 1.43 | 1.41 | 1.42 | +1.28% | 0.35 | 2.03% |