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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 1.54 | 1.54 | 1.52 | 1.52 | -0.91% | 0.04 | 8.65% |
| 2026-02-12 | 1.51 | 1.54 | 1.51 | 1.54 | +1.39% | 0.03 | 6.08% |
| 2026-02-11 | 1.52 | 1.53 | 1.51 | 1.51 | 0.00% | 0.01 | 2.39% |
| 2026-02-10 | 1.51 | 1.52 | 1.50 | 1.51 | +0.46% | 0.02 | 5.57% |
| 2026-02-09 | 1.50 | 1.51 | 1.49 | 1.51 | +1.75% | 0.02 | 5.57% |
| 2026-02-06 | 1.48 | 1.50 | 1.45 | 1.48 | 0.00% | 0.02 | 4.20% |
| 2026-02-05 | 1.48 | 1.50 | 1.47 | 1.48 | -1.46% | 0.03 | 6.11% |
| 2026-02-04 | 1.49 | 1.50 | 1.49 | 1.50 | -0.07% | 0.02 | 4.58% |
| 2026-02-03 | 1.50 | 1.51 | 1.48 | 1.50 | +1.42% | 0.04 | 8.98% |
| 2026-02-02 | 1.53 | 1.53 | 1.47 | 1.48 | -3.32% | 0.04 | 9.86% |
| 2026-01-30 | 1.53 | 1.54 | 1.49 | 1.53 | -0.58% | 0.03 | 7.71% |
| 2026-01-29 | 1.56 | 1.57 | 1.54 | 1.54 | -1.15% | 0.04 | 9.94% |
| 2026-01-28 | 1.56 | 1.56 | 1.53 | 1.56 | +0.19% | 0.04 | 9.34% |
| 2026-01-27 | 1.54 | 1.56 | 1.51 | 1.56 | +0.45% | 0.02 | 4.77% |
| 2026-01-26 | 1.55 | 1.57 | 1.53 | 1.55 | -0.06% | 0.04 | 8.66% |
| 2026-01-23 | 1.53 | 1.56 | 1.53 | 1.55 | +1.64% | 0.06 | 14.09% |
| 2026-01-22 | 1.52 | 1.53 | 1.52 | 1.53 | +0.20% | 0.06 | 12.48% |
| 2026-01-21 | 1.49 | 1.52 | 1.48 | 1.52 | +2.08% | 0.05 | 11.27% |
| 2026-01-20 | 1.52 | 1.52 | 1.48 | 1.49 | -0.66% | 0.05 | 10.39% |
| 2026-01-19 | 1.49 | 1.51 | 1.49 | 1.50 | +0.13% | 0.04 | 8.50% |