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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.71 | 4.71 | 4.67 | 4.67 | -1.18% | 64.06 | 2.91% |
| 2026-02-12 | 4.73 | 4.74 | 4.72 | 4.73 | +0.08% | 18.81 | 0.85% |
| 2026-02-11 | 4.73 | 4.73 | 4.71 | 4.72 | -0.21% | 17.58 | 0.79% |
| 2026-02-10 | 4.73 | 4.74 | 4.72 | 4.73 | +0.13% | 32.19 | 1.43% |
| 2026-02-09 | 4.70 | 4.73 | 4.69 | 4.73 | +1.68% | 33.04 | 1.48% |
| 2026-02-06 | 4.64 | 4.69 | 4.61 | 4.65 | -0.64% | 41.07 | 1.87% |
| 2026-02-05 | 4.68 | 4.70 | 4.64 | 4.68 | -0.59% | 43.64 | 1.99% |
| 2026-02-04 | 4.65 | 4.71 | 4.64 | 4.71 | +0.92% | 49.15 | 2.21% |
| 2026-02-03 | 4.64 | 4.67 | 4.58 | 4.66 | +1.39% | 48.82 | 2.22% |
| 2026-02-02 | 4.68 | 4.72 | 4.59 | 4.60 | -2.36% | 122.99 | 5.45% |
| 2026-01-30 | 4.74 | 4.76 | 4.64 | 4.71 | -1.20% | 78.60 | 3.39% |
| 2026-01-29 | 4.72 | 4.78 | 4.70 | 4.77 | +0.91% | 167.74 | 6.88% |
| 2026-01-28 | 4.72 | 4.74 | 4.70 | 4.72 | +0.32% | 401.00 | 14.77% |
| 2026-01-27 | 4.71 | 4.74 | 4.68 | 4.71 | -0.04% | 204.50 | 7.17% |
| 2026-01-26 | 4.71 | 4.76 | 4.69 | 4.71 | +0.17% | 280.02 | 9.22% |
| 2026-01-23 | 4.73 | 4.74 | 4.69 | 4.70 | -0.49% | 318.35 | 9.88% |
| 2026-01-22 | 4.74 | 4.76 | 4.70 | 4.73 | -0.06% | 203.76 | 6.00% |
| 2026-01-21 | 4.71 | 4.76 | 4.71 | 4.73 | +0.13% | 232.08 | 6.49% |
| 2026-01-20 | 4.74 | 4.75 | 4.69 | 4.72 | -0.30% | 136.14 | 3.71% |
| 2026-01-19 | 4.74 | 4.77 | 4.72 | 4.74 | +0.04% | 137.93 | 3.65% |