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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.26 | 1.26 | 1.24 | 1.24 | -1.75% | 1.32 | 11.04% |
| 2026-02-12 | 1.26 | 1.27 | 1.26 | 1.26 | -0.24% | 0.34 | 2.80% |
| 2026-02-11 | 1.25 | 1.26 | 1.25 | 1.26 | +0.72% | 0.59 | 4.78% |
| 2026-02-10 | 1.25 | 1.26 | 1.25 | 1.25 | -0.08% | 0.45 | 3.65% |
| 2026-02-09 | 1.25 | 1.26 | 1.25 | 1.25 | +0.40% | 0.51 | 4.12% |
| 2026-02-06 | 1.25 | 1.25 | 1.24 | 1.25 | -0.24% | 0.55 | 4.45% |
| 2026-02-05 | 1.25 | 1.26 | 1.24 | 1.25 | -0.24% | 0.80 | 6.55% |
| 2026-02-04 | 1.23 | 1.26 | 1.23 | 1.26 | +1.87% | 0.99 | 7.74% |
| 2026-02-03 | 1.23 | 1.23 | 1.22 | 1.23 | +0.49% | 0.76 | 6.23% |
| 2026-02-02 | 1.26 | 1.26 | 1.23 | 1.23 | -3.31% | 1.44 | 12.39% |
| 2026-01-30 | 1.27 | 1.28 | 1.25 | 1.27 | 0.00% | 0.78 | 6.51% |
| 2026-01-29 | 1.25 | 1.27 | 1.25 | 1.27 | +1.12% | 0.89 | 7.68% |
| 2026-01-28 | 1.24 | 1.26 | 1.23 | 1.25 | +1.29% | 1.08 | 9.21% |
| 2026-01-27 | 1.25 | 1.25 | 1.24 | 1.24 | -0.56% | 0.78 | 6.94% |
| 2026-01-26 | 1.23 | 1.25 | 1.23 | 1.25 | +1.05% | 0.57 | 4.99% |
| 2026-01-23 | 1.24 | 1.24 | 1.23 | 1.23 | -0.48% | 0.53 | 4.70% |
| 2026-01-22 | 1.23 | 1.25 | 1.23 | 1.24 | +0.49% | 0.36 | 3.25% |
| 2026-01-21 | 1.25 | 1.25 | 1.23 | 1.23 | -0.80% | 0.57 | 5.19% |
| 2026-01-20 | 1.24 | 1.25 | 1.24 | 1.25 | +1.05% | 0.40 | 3.65% |
| 2026-01-19 | 1.23 | 1.24 | 1.23 | 1.24 | +0.65% | 0.46 | 4.20% |