sh.512510 - 华泰柏瑞中证500ETF

2.53 +2.14%

2026-05-22

上海证券交易所

K线 MA13 MA34 MA55 BOLL

日期	开盘	最高	最低	收盘	涨跌幅	成交额(亿)	换手率
2026-05-22	2.48	2.53	2.48	2.53	+2.14%	0.23	2.16%
2026-05-21	2.56	2.58	2.47	2.48	-2.79%	0.18	1.67%
2026-05-20	2.53	2.55	2.51	2.55	+0.35%	0.12	1.10%
2026-05-19	2.50	2.54	2.47	2.54	+0.99%	0.26	2.48%
2026-05-18	2.49	2.53	2.49	2.51	-0.20%	0.16	1.48%
2026-05-15	2.54	2.57	2.50	2.52	-1.33%	0.29	2.68%
2026-05-14	2.63	2.63	2.55	2.55	-2.71%	0.30	2.71%
2026-05-13	2.56	2.62	2.56	2.62	+1.67%	0.36	3.13%
2026-05-12	2.60	2.60	2.57	2.58	-0.65%	0.19	1.70%
2026-05-11	2.56	2.60	2.56	2.60	+1.80%	0.28	2.48%
2026-05-08	2.54	2.56	2.53	2.55	-0.04%	0.31	2.75%
2026-05-07	2.53	2.55	2.52	2.55	+1.27%	0.25	2.24%
2026-05-06	2.47	2.53	2.47	2.52	+2.77%	0.33	2.92%
2026-04-30	2.44	2.46	2.44	2.45	+0.16%	0.10	0.86%
2026-04-29	2.40	2.45	2.40	2.45	+1.70%	0.14	1.27%
2026-04-28	2.43	2.43	2.40	2.41	-1.07%	0.15	1.38%
2026-04-27	2.41	2.44	2.41	2.43	+0.62%	0.12	1.06%
2026-04-24	2.41	2.43	2.39	2.42	-0.62%	0.23	2.10%
2026-04-23	2.47	2.47	2.41	2.43	-0.82%	0.16	1.42%
2026-04-22	2.41	2.45	2.40	2.45	+1.41%	0.19	1.72%