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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.91 | 4.92 | 4.84 | 4.86 | -0.33% | 259.23 | 6.33% |
| 2026-01-15 | 4.85 | 4.89 | 4.84 | 4.88 | +0.18% | 253.91 | 5.91% |
| 2026-01-14 | 4.90 | 4.95 | 4.84 | 4.87 | -0.61% | 104.65 | 2.41% |
| 2026-01-13 | 4.92 | 4.96 | 4.88 | 4.90 | -0.35% | 62.49 | 1.43% |
| 2026-01-12 | 4.89 | 4.93 | 4.86 | 4.91 | +0.57% | 65.30 | 1.49% |
| 2026-01-09 | 4.86 | 4.90 | 4.84 | 4.88 | +0.45% | 55.36 | 1.27% |
| 2026-01-08 | 4.89 | 4.89 | 4.84 | 4.86 | -0.78% | 33.25 | 0.77% |
| 2026-01-07 | 4.92 | 4.93 | 4.88 | 4.90 | -0.37% | 45.78 | 1.04% |
| 2026-01-06 | 4.85 | 4.92 | 4.85 | 4.92 | +1.55% | 51.42 | 1.18% |
| 2026-01-05 | 4.78 | 4.85 | 4.78 | 4.84 | +1.91% | 49.02 | 1.15% |