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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.44 | 1.44 | 1.36 | 1.39 | -3.47% | 0.06 | 10.47% |
| 2026-03-20 | 1.45 | 1.48 | 1.44 | 1.44 | -0.83% | 0.10 | 15.88% |
| 2026-03-19 | 1.48 | 1.48 | 1.44 | 1.45 | -2.09% | 0.04 | 6.96% |
| 2026-03-18 | 1.48 | 1.50 | 1.47 | 1.48 | +0.54% | 0.07 | 10.02% |
| 2026-03-17 | 1.52 | 1.52 | 1.48 | 1.48 | -2.96% | 0.09 | 14.73% |
| 2026-03-16 | 1.52 | 1.53 | 1.49 | 1.52 | -0.07% | 0.05 | 8.47% |
| 2026-03-13 | 1.53 | 1.54 | 1.51 | 1.52 | -0.59% | 0.08 | 14.29% |
| 2026-03-12 | 1.53 | 1.54 | 1.52 | 1.53 | +0.07% | 0.09 | 16.99% |
| 2026-03-11 | 1.53 | 1.54 | 1.53 | 1.53 | +0.26% | 0.04 | 8.19% |
| 2026-03-10 | 1.49 | 1.53 | 1.49 | 1.52 | +2.28% | 0.05 | 9.27% |
| 2026-03-09 | 1.47 | 1.50 | 1.45 | 1.49 | -0.53% | 0.05 | 9.48% |
| 2026-03-06 | 1.49 | 1.51 | 1.47 | 1.50 | +0.74% | 0.03 | 6.32% |
| 2026-03-05 | 1.50 | 1.50 | 1.48 | 1.49 | +0.47% | 0.04 | 8.57% |
| 2026-03-04 | 1.46 | 1.51 | 1.46 | 1.48 | -1.27% | 0.10 | 22.55% |
| 2026-03-03 | 1.56 | 1.58 | 1.50 | 1.50 | -3.66% | 0.03 | 7.86% |
| 2026-03-02 | 1.56 | 1.58 | 1.54 | 1.56 | -0.64% | 0.05 | 10.06% |
| 2026-02-27 | 1.55 | 1.57 | 1.53 | 1.57 | +0.45% | 0.03 | 7.15% |
| 2026-02-26 | 1.54 | 1.56 | 1.54 | 1.56 | +1.04% | 0.03 | 6.19% |
| 2026-02-25 | 1.53 | 1.55 | 1.52 | 1.54 | +0.98% | 0.03 | 6.02% |
| 2026-02-24 | 1.54 | 1.54 | 1.52 | 1.53 | +0.46% | 0.03 | 6.17% |