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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.54 | 1.56 | 1.54 | 1.56 | +0.06% | 0.03 | 6.09% |
| 2026-04-20 | 1.55 | 1.56 | 1.55 | 1.56 | +0.71% | 0.03 | 5.13% |
| 2026-04-17 | 1.54 | 1.56 | 1.53 | 1.55 | +0.65% | 0.06 | 9.50% |
| 2026-04-16 | 1.52 | 1.54 | 1.52 | 1.54 | +1.78% | 0.06 | 9.80% |
| 2026-04-15 | 1.52 | 1.54 | 1.51 | 1.51 | -0.59% | 0.04 | 6.67% |
| 2026-04-14 | 1.50 | 1.52 | 1.50 | 1.52 | +1.40% | 0.03 | 5.31% |
| 2026-04-13 | 1.47 | 1.50 | 1.47 | 1.50 | +1.01% | 0.02 | 4.11% |
| 2026-04-10 | 1.48 | 1.50 | 1.48 | 1.49 | +0.81% | 0.06 | 9.70% |
| 2026-04-09 | 1.45 | 1.48 | 1.45 | 1.47 | -0.07% | 0.03 | 4.19% |
| 2026-04-08 | 1.44 | 1.48 | 1.42 | 1.48 | +4.09% | 0.04 | 6.91% |
| 2026-04-07 | 1.41 | 1.42 | 1.41 | 1.42 | +1.36% | 0.05 | 8.96% |
| 2026-04-03 | 1.41 | 1.42 | 1.40 | 1.40 | -0.92% | 0.03 | 5.66% |
| 2026-04-02 | 1.43 | 1.44 | 1.41 | 1.41 | -1.74% | 0.03 | 4.38% |
| 2026-04-01 | 1.43 | 1.44 | 1.42 | 1.44 | +1.84% | 0.04 | 6.70% |
| 2026-03-31 | 1.42 | 1.45 | 1.41 | 1.41 | -1.60% | 0.07 | 11.25% |
| 2026-03-30 | 1.41 | 1.44 | 1.41 | 1.43 | +0.28% | 0.08 | 12.94% |
| 2026-03-27 | 1.40 | 1.44 | 1.40 | 1.43 | +0.70% | 0.04 | 6.25% |
| 2026-03-26 | 1.45 | 1.45 | 1.41 | 1.42 | -1.11% | 0.02 | 3.53% |
| 2026-03-25 | 1.40 | 1.44 | 1.40 | 1.44 | +2.21% | 0.04 | 6.95% |
| 2026-03-24 | 1.39 | 1.41 | 1.36 | 1.40 | +1.01% | 0.09 | 15.61% |