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
2026-04-21	2.42	2.42	2.40	2.42	-0.25%	0.26	2.36%
2026-04-20	2.41	2.44	2.40	2.42	+0.83%	0.20	1.80%
2026-04-17	2.38	2.41	2.38	2.40	+0.46%	0.12	1.11%
2026-04-16	2.38	2.40	2.35	2.39	+1.74%	0.16	1.40%
2026-04-15	2.38	2.38	2.35	2.35	-0.59%	0.16	1.43%
2026-04-14	2.35	2.37	2.34	2.37	+1.63%	0.11	0.97%
2026-04-13	2.31	2.34	2.31	2.33	-0.04%	0.17	1.51%
2026-04-10	2.33	2.36	2.33	2.33	+0.91%	0.22	2.04%
2026-04-09	2.31	2.32	2.29	2.31	-0.82%	0.09	0.83%
2026-04-08	2.26	2.33	2.23	2.33	+5.05%	0.32	3.00%
2026-04-07	2.22	2.23	2.20	2.22	+0.68%	0.07	0.68%
2026-04-03	2.23	2.23	2.20	2.20	-1.12%	0.10	0.98%
2026-04-02	2.27	2.27	2.21	2.23	-1.64%	0.08	0.72%
2026-04-01	2.28	2.28	2.24	2.26	+1.43%	0.12	1.11%
2026-03-31	2.27	2.28	2.23	2.23	-1.46%	0.09	0.88%
2026-03-30	2.23	2.27	2.23	2.26	+0.04%	0.10	0.97%
2026-03-27	2.21	2.27	2.17	2.26	+1.21%	0.11	1.05%
2026-03-26	2.27	2.27	2.23	2.24	-1.50%	0.12	1.11%
2026-03-25	2.23	2.28	2.23	2.27	+2.39%	0.18	1.67%
2026-03-24	2.19	2.22	2.16	2.22	+2.17%	0.12	1.21%