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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.27 | 1.27 | 1.24 | 1.25 | -2.27% | 1.03 | 7.11% |
| 2026-03-20 | 1.29 | 1.30 | 1.28 | 1.28 | -0.77% | 0.87 | 5.97% |
| 2026-03-19 | 1.29 | 1.30 | 1.29 | 1.29 | -0.31% | 0.80 | 5.47% |
| 2026-03-18 | 1.30 | 1.30 | 1.29 | 1.30 | -0.23% | 1.17 | 8.06% |
| 2026-03-17 | 1.31 | 1.31 | 1.30 | 1.30 | -0.38% | 0.76 | 5.29% |
| 2026-03-16 | 1.32 | 1.32 | 1.30 | 1.31 | -0.84% | 0.88 | 6.30% |
| 2026-03-13 | 1.33 | 1.33 | 1.31 | 1.32 | -0.68% | 0.84 | 6.08% |
| 2026-03-12 | 1.31 | 1.33 | 1.31 | 1.33 | +0.91% | 0.73 | 5.29% |
| 2026-03-11 | 1.30 | 1.31 | 1.29 | 1.31 | +1.08% | 0.83 | 6.22% |
| 2026-03-10 | 1.30 | 1.30 | 1.29 | 1.30 | -0.91% | 0.76 | 5.85% |
| 2026-03-09 | 1.33 | 1.33 | 1.31 | 1.31 | -0.15% | 0.88 | 6.66% |
| 2026-03-06 | 1.31 | 1.32 | 1.30 | 1.31 | +0.08% | 0.62 | 4.86% |
| 2026-03-05 | 1.31 | 1.32 | 1.30 | 1.31 | -0.15% | 0.82 | 6.49% |
| 2026-03-04 | 1.34 | 1.34 | 1.29 | 1.31 | -2.38% | 1.16 | 9.39% |
| 2026-03-03 | 1.31 | 1.36 | 1.31 | 1.35 | +2.75% | 1.48 | 11.57% |
| 2026-03-02 | 1.28 | 1.31 | 1.28 | 1.31 | +3.07% | 1.27 | 9.87% |
| 2026-02-27 | 1.26 | 1.27 | 1.26 | 1.27 | +0.79% | 0.52 | 4.09% |
| 2026-02-26 | 1.26 | 1.27 | 1.26 | 1.26 | +0.08% | 0.60 | 4.70% |
| 2026-02-25 | 1.27 | 1.29 | 1.27 | 1.27 | +0.39% | 1.16 | 8.82% |
| 2026-02-24 | 1.25 | 1.27 | 1.25 | 1.27 | +2.26% | 0.92 | 7.00% |