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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.42 | 1.42 | 1.40 | 1.40 | -1.62% | 0.43 | 2.49% |
| 2026-02-12 | 1.40 | 1.42 | 1.40 | 1.42 | +1.71% | 1.39 | 7.59% |
| 2026-02-11 | 1.39 | 1.41 | 1.39 | 1.40 | +0.72% | 0.67 | 3.64% |
| 2026-02-10 | 1.39 | 1.40 | 1.38 | 1.39 | -0.07% | 0.53 | 2.87% |
| 2026-02-09 | 1.38 | 1.39 | 1.37 | 1.39 | +2.13% | 0.37 | 2.03% |
| 2026-02-06 | 1.33 | 1.38 | 1.33 | 1.36 | +0.15% | 0.97 | 5.18% |
| 2026-02-05 | 1.39 | 1.39 | 1.35 | 1.36 | -1.88% | 1.03 | 5.61% |
| 2026-02-04 | 1.38 | 1.39 | 1.37 | 1.39 | -0.07% | 0.46 | 2.46% |
| 2026-02-03 | 1.36 | 1.39 | 1.35 | 1.39 | +3.05% | 0.69 | 3.74% |
| 2026-02-02 | 1.38 | 1.40 | 1.34 | 1.35 | -4.47% | 1.28 | 6.91% |
| 2026-01-30 | 1.41 | 1.43 | 1.37 | 1.41 | -1.67% | 0.65 | 3.44% |
| 2026-01-29 | 1.45 | 1.46 | 1.43 | 1.43 | -1.17% | 0.25 | 1.26% |
| 2026-01-28 | 1.44 | 1.45 | 1.43 | 1.45 | +0.49% | 0.33 | 1.71% |
| 2026-01-27 | 1.43 | 1.45 | 1.41 | 1.44 | +0.77% | 0.48 | 2.49% |
| 2026-01-26 | 1.45 | 1.45 | 1.41 | 1.43 | -0.69% | 0.56 | 2.89% |
| 2026-01-23 | 1.42 | 1.44 | 1.42 | 1.44 | +1.62% | 0.47 | 2.43% |
| 2026-01-22 | 1.41 | 1.42 | 1.40 | 1.42 | +1.00% | 0.62 | 3.25% |
| 2026-01-21 | 1.37 | 1.41 | 1.37 | 1.41 | +1.44% | 0.66 | 3.44% |
| 2026-01-20 | 1.40 | 1.40 | 1.37 | 1.39 | -0.93% | 0.38 | 1.98% |
| 2026-01-19 | 1.39 | 1.40 | 1.38 | 1.40 | +0.43% | 0.41 | 2.18% |