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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.53 | 4.54 | 4.41 | 4.43 | -3.19% | 67.99 | 3.39% |
| 2026-03-20 | 4.60 | 4.63 | 4.57 | 4.58 | -0.50% | 35.10 | 1.70% |
| 2026-03-19 | 4.62 | 4.64 | 4.58 | 4.60 | -1.35% | 35.58 | 1.73% |
| 2026-03-18 | 4.65 | 4.67 | 4.62 | 4.66 | +0.34% | 35.76 | 1.74% |
| 2026-03-17 | 4.69 | 4.73 | 4.64 | 4.65 | -0.73% | 33.89 | 1.64% |
| 2026-03-16 | 4.67 | 4.69 | 4.63 | 4.68 | +0.06% | 18.82 | 0.92% |
| 2026-03-13 | 4.67 | 4.72 | 4.67 | 4.68 | -0.36% | 15.26 | 0.74% |
| 2026-03-12 | 4.71 | 4.71 | 4.67 | 4.69 | -0.36% | 16.10 | 0.78% |
| 2026-03-11 | 4.69 | 4.72 | 4.68 | 4.71 | +0.60% | 27.93 | 1.33% |
| 2026-03-10 | 4.64 | 4.69 | 4.64 | 4.68 | +1.17% | 25.51 | 1.22% |
| 2026-03-09 | 4.62 | 4.64 | 4.56 | 4.63 | -0.81% | 38.55 | 1.88% |
| 2026-03-06 | 4.64 | 4.68 | 4.62 | 4.67 | +0.28% | 23.49 | 1.13% |
| 2026-03-05 | 4.65 | 4.68 | 4.64 | 4.65 | +0.95% | 26.46 | 1.26% |
| 2026-03-04 | 4.64 | 4.65 | 4.59 | 4.61 | -1.45% | 38.31 | 1.86% |
| 2026-03-03 | 4.74 | 4.75 | 4.67 | 4.68 | -1.29% | 45.51 | 2.16% |
| 2026-03-02 | 4.69 | 4.74 | 4.67 | 4.74 | +0.30% | 58.61 | 2.72% |
| 2026-02-27 | 4.72 | 4.73 | 4.70 | 4.72 | -0.21% | 28.60 | 1.33% |
| 2026-02-26 | 4.75 | 4.75 | 4.71 | 4.74 | -0.32% | 36.25 | 1.67% |
| 2026-02-25 | 4.72 | 4.78 | 4.72 | 4.75 | +0.72% | 41.48 | 1.90% |
| 2026-02-24 | 4.72 | 4.74 | 4.71 | 4.72 | +0.96% | 29.47 | 1.35% |