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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.76 | 4.79 | 4.73 | 4.78 | +0.23% | 30.27 | 1.49% |
| 2026-04-20 | 4.74 | 4.78 | 4.73 | 4.76 | +0.55% | 36.28 | 1.76% |
| 2026-04-17 | 4.74 | 4.75 | 4.72 | 4.74 | -0.15% | 34.86 | 1.69% |
| 2026-04-16 | 4.70 | 4.75 | 4.70 | 4.75 | +1.11% | 40.37 | 1.94% |
| 2026-04-15 | 4.73 | 4.75 | 4.68 | 4.69 | -0.38% | 31.85 | 1.54% |
| 2026-04-14 | 4.68 | 4.71 | 4.66 | 4.71 | +1.29% | 20.05 | 0.98% |
| 2026-04-13 | 4.63 | 4.66 | 4.62 | 4.65 | +0.22% | 18.25 | 0.89% |
| 2026-04-10 | 4.59 | 4.66 | 4.59 | 4.64 | +1.53% | 42.03 | 2.02% |
| 2026-04-09 | 4.57 | 4.59 | 4.56 | 4.57 | -0.65% | 32.24 | 1.56% |
| 2026-04-08 | 4.52 | 4.60 | 4.52 | 4.60 | +3.51% | 45.51 | 2.21% |
| 2026-04-07 | 4.46 | 4.47 | 4.43 | 4.45 | -0.18% | 19.09 | 0.96% |
| 2026-04-03 | 4.50 | 4.51 | 4.45 | 4.45 | -0.78% | 19.03 | 0.95% |
| 2026-04-02 | 4.52 | 4.53 | 4.47 | 4.49 | -0.99% | 20.99 | 1.04% |
| 2026-04-01 | 4.52 | 4.54 | 4.50 | 4.53 | +1.59% | 22.67 | 1.12% |
| 2026-03-31 | 4.50 | 4.53 | 4.46 | 4.46 | -0.82% | 23.85 | 1.18% |
| 2026-03-30 | 4.46 | 4.50 | 4.45 | 4.50 | -0.18% | 24.35 | 1.20% |
| 2026-03-27 | 4.45 | 4.53 | 4.45 | 4.51 | +0.45% | 25.30 | 1.25% |
| 2026-03-26 | 4.54 | 4.55 | 4.48 | 4.49 | -1.23% | 21.39 | 1.05% |
| 2026-03-25 | 4.51 | 4.55 | 4.50 | 4.54 | +1.45% | 39.32 | 1.90% |
| 2026-03-24 | 4.46 | 4.48 | 4.41 | 4.48 | +1.11% | 37.84 | 1.86% |