华泰柏瑞中证中央企业红利ETF sh.561580
1.22
-0.16%
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 | 1.22 | 1.22 | 1.21 | 1.22 | -0.16% | 0.69 | 3.12% |
| 2026-05-21 | 1.23 | 1.24 | 1.22 | 1.22 | -0.89% | 0.81 | 3.63% |
| 2026-05-20 | 1.24 | 1.24 | 1.23 | 1.23 | -0.40% | 0.61 | 2.72% |
| 2026-05-19 | 1.22 | 1.24 | 1.22 | 1.24 | +1.06% | 0.88 | 3.89% |
| 2026-05-18 | 1.23 | 1.23 | 1.22 | 1.23 | -0.57% | 0.89 | 4.06% |
| 2026-05-15 | 1.25 | 1.25 | 1.23 | 1.24 | -0.80% | 1.59 | 7.50% |
| 2026-05-14 | 1.25 | 1.25 | 1.25 | 1.25 | -0.24% | 0.90 | 4.20% |
| 2026-05-13 | 1.25 | 1.25 | 1.25 | 1.25 | 0.00% | 0.73 | 3.42% |
| 2026-05-12 | 1.25 | 1.26 | 1.25 | 1.25 | 0.00% | 0.83 | 3.90% |
| 2026-05-11 | 1.25 | 1.25 | 1.24 | 1.25 | +0.08% | 0.72 | 3.41% |
| 2026-05-08 | 1.25 | 1.25 | 1.25 | 1.25 | +0.08% | 0.72 | 3.40% |
| 2026-05-07 | 1.26 | 1.26 | 1.25 | 1.25 | -0.72% | 1.09 | 5.31% |
| 2026-05-06 | 1.26 | 1.26 | 1.25 | 1.26 | -0.08% | 0.97 | 4.85% |
| 2026-04-30 | 1.26 | 1.26 | 1.25 | 1.26 | -0.32% | 0.64 | 3.21% |
| 2026-04-29 | 1.26 | 1.26 | 1.26 | 1.26 | +0.40% | 0.90 | 4.48% |
| 2026-04-28 | 1.25 | 1.26 | 1.25 | 1.26 | +0.80% | 0.79 | 3.93% |
| 2026-04-27 | 1.25 | 1.26 | 1.25 | 1.25 | -0.56% | 1.08 | 5.54% |
| 2026-04-24 | 1.26 | 1.26 | 1.25 | 1.25 | -0.48% | 0.94 | 4.94% |
| 2026-04-23 | 1.26 | 1.26 | 1.25 | 1.26 | 0.00% | 0.78 | 4.16% |
| 2026-04-22 | 1.27 | 1.27 | 1.26 | 1.26 | -0.71% | 1.11 | 6.06% |