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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.26 | 1.27 | 1.26 | 1.27 | +0.71% | 0.61 | 3.31% |
| 2026-04-20 | 1.26 | 1.26 | 1.25 | 1.26 | +0.24% | 0.45 | 2.43% |
| 2026-04-17 | 1.27 | 1.27 | 1.26 | 1.26 | -0.39% | 0.81 | 4.49% |
| 2026-04-16 | 1.27 | 1.27 | 1.26 | 1.27 | +0.08% | 0.76 | 4.29% |
| 2026-04-15 | 1.26 | 1.27 | 1.26 | 1.27 | +0.40% | 0.58 | 3.29% |
| 2026-04-14 | 1.26 | 1.26 | 1.26 | 1.26 | -0.08% | 0.59 | 3.42% |
| 2026-04-13 | 1.27 | 1.27 | 1.25 | 1.26 | -0.47% | 0.95 | 5.65% |
| 2026-04-10 | 1.27 | 1.27 | 1.27 | 1.27 | -0.16% | 0.59 | 3.50% |
| 2026-04-09 | 1.28 | 1.28 | 1.27 | 1.27 | -0.47% | 0.49 | 2.95% |
| 2026-04-08 | 1.27 | 1.28 | 1.26 | 1.28 | +0.39% | 0.64 | 3.92% |
| 2026-04-07 | 1.27 | 1.27 | 1.26 | 1.27 | +0.16% | 0.45 | 2.75% |
| 2026-04-03 | 1.28 | 1.28 | 1.26 | 1.27 | -1.01% | 1.38 | 8.91% |
| 2026-04-02 | 1.28 | 1.28 | 1.27 | 1.28 | +0.63% | 0.56 | 3.57% |
| 2026-04-01 | 1.27 | 1.28 | 1.27 | 1.27 | +0.31% | 0.67 | 4.37% |
| 2026-03-31 | 1.28 | 1.29 | 1.27 | 1.27 | -0.63% | 0.60 | 3.93% |
| 2026-03-30 | 1.27 | 1.28 | 1.27 | 1.28 | +0.55% | 0.56 | 3.66% |
| 2026-03-27 | 1.27 | 1.27 | 1.26 | 1.27 | -0.08% | 0.63 | 4.18% |
| 2026-03-26 | 1.27 | 1.28 | 1.27 | 1.27 | +0.16% | 0.60 | 3.96% |
| 2026-03-25 | 1.27 | 1.27 | 1.26 | 1.27 | +0.32% | 0.50 | 3.33% |
| 2026-03-24 | 1.25 | 1.27 | 1.25 | 1.27 | +1.36% | 0.67 | 4.49% |