华泰柏瑞沪深300ETF sh.510300
4.86
+1.12%
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 | 4.83 | 4.87 | 4.81 | 4.86 | +1.12% | 64.22 | 4.35% |
| 2026-05-21 | 4.90 | 4.95 | 4.80 | 4.81 | -1.29% | 59.13 | 3.89% |
| 2026-05-20 | 4.84 | 4.88 | 4.84 | 4.87 | +0.04% | 46.64 | 3.03% |
| 2026-05-19 | 4.84 | 4.87 | 4.79 | 4.87 | +0.35% | 46.70 | 3.01% |
| 2026-05-18 | 4.86 | 4.88 | 4.82 | 4.85 | -0.53% | 28.32 | 1.81% |
| 2026-05-15 | 4.93 | 4.95 | 4.85 | 4.88 | -1.27% | 51.35 | 3.27% |
| 2026-05-14 | 5.04 | 5.04 | 4.93 | 4.94 | -1.51% | 51.19 | 3.14% |
| 2026-05-13 | 4.94 | 5.02 | 4.94 | 5.02 | +1.09% | 63.31 | 3.81% |
| 2026-05-12 | 4.97 | 4.99 | 4.94 | 4.96 | -0.06% | 49.76 | 2.95% |
| 2026-05-11 | 4.91 | 4.98 | 4.90 | 4.97 | +1.64% | 104.57 | 6.00% |
| 2026-05-08 | 4.89 | 4.90 | 4.86 | 4.89 | -0.53% | 61.21 | 3.47% |
| 2026-05-07 | 4.91 | 4.91 | 4.88 | 4.91 | +0.49% | 102.63 | 5.52% |
| 2026-05-06 | 4.87 | 4.91 | 4.85 | 4.89 | +1.33% | 91.31 | 4.89% |
| 2026-04-30 | 4.83 | 4.84 | 4.81 | 4.82 | +0.06% | 79.66 | 4.20% |
| 2026-04-29 | 4.75 | 4.83 | 4.75 | 4.82 | +1.07% | 61.39 | 3.21% |
| 2026-04-28 | 4.77 | 4.79 | 4.76 | 4.77 | -0.25% | 41.26 | 2.14% |
| 2026-04-27 | 4.79 | 4.81 | 4.77 | 4.78 | 0.00% | 44.44 | 2.27% |
| 2026-04-24 | 4.79 | 4.80 | 4.75 | 4.78 | -0.40% | 34.33 | 1.75% |
| 2026-04-23 | 4.82 | 4.83 | 4.77 | 4.80 | -0.21% | 48.49 | 2.41% |
| 2026-04-22 | 4.76 | 4.81 | 4.76 | 4.81 | +0.73% | 48.52 | 2.39% |