华泰柏瑞中证1000增强策略ETF sh.561590
1.66
+0.18%
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 | 1.64 | 1.66 | 1.62 | 1.66 | +0.18% | 0.10 | 12.66% |
| 2026-05-21 | 1.68 | 1.69 | 1.64 | 1.66 | -0.36% | 0.07 | 9.36% |
| 2026-05-20 | 1.68 | 1.68 | 1.64 | 1.67 | +0.67% | 0.03 | 4.70% |
| 2026-05-19 | 1.64 | 1.66 | 1.62 | 1.65 | +0.98% | 0.06 | 6.92% |
| 2026-05-18 | 1.63 | 1.65 | 1.62 | 1.64 | +0.24% | 0.22 | 33.84% |
| 2026-05-15 | 1.65 | 1.66 | 1.62 | 1.63 | -0.91% | 0.05 | 7.41% |
| 2026-05-14 | 1.68 | 1.69 | 1.65 | 1.65 | -1.79% | 0.05 | 7.30% |
| 2026-05-13 | 1.66 | 1.68 | 1.65 | 1.68 | +1.39% | 0.06 | 9.73% |
| 2026-05-12 | 1.67 | 1.67 | 1.64 | 1.66 | -0.24% | 0.04 | 5.56% |
| 2026-05-11 | 1.64 | 1.67 | 1.64 | 1.66 | +1.72% | 0.06 | 9.34% |
| 2026-05-08 | 1.64 | 1.64 | 1.62 | 1.63 | -0.31% | 0.02 | 2.89% |
| 2026-05-07 | 1.63 | 1.64 | 1.61 | 1.64 | +1.61% | 0.07 | 10.89% |
| 2026-05-06 | 1.58 | 1.62 | 1.58 | 1.61 | +1.83% | 0.10 | 16.24% |
| 2026-04-30 | 1.59 | 1.60 | 1.57 | 1.58 | +0.25% | 0.04 | 6.64% |
| 2026-04-29 | 1.55 | 1.58 | 1.55 | 1.58 | +1.94% | 0.07 | 11.88% |
| 2026-04-28 | 1.54 | 1.58 | 1.54 | 1.55 | -0.90% | 0.06 | 9.94% |
| 2026-04-27 | 1.55 | 1.57 | 1.55 | 1.56 | +0.58% | 0.02 | 3.66% |
| 2026-04-24 | 1.55 | 1.56 | 1.54 | 1.55 | -0.45% | 0.05 | 8.60% |
| 2026-04-23 | 1.58 | 1.60 | 1.54 | 1.56 | -1.64% | 0.05 | 9.40% |
| 2026-04-22 | 1.54 | 1.59 | 1.54 | 1.59 | +1.54% | 0.05 | 8.41% |