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
2026-03-23	2.24	2.25	2.16	2.17	-4.28%	0.21	2.08%
2026-03-20	2.31	2.32	2.27	2.27	-1.61%	0.21	1.93%
2026-03-19	2.33	2.34	2.29	2.30	-2.58%	0.23	2.14%
2026-03-18	2.35	2.37	2.32	2.37	+0.98%	0.54	4.85%
2026-03-17	2.39	2.40	2.34	2.34	-2.13%	0.14	1.27%
2026-03-16	2.41	2.41	2.36	2.39	-0.58%	0.11	0.94%
2026-03-13	2.42	2.44	2.40	2.41	-1.31%	0.10	0.89%
2026-03-12	2.44	2.46	2.42	2.44	-0.41%	0.23	2.00%
2026-03-11	2.46	2.46	2.44	2.45	-0.16%	0.15	1.29%
2026-03-10	2.42	2.45	2.42	2.45	+1.53%	0.18	1.54%
2026-03-09	2.40	2.42	2.35	2.42	-0.94%	0.24	2.08%
2026-03-06	2.42	2.45	2.41	2.44	+0.37%	0.11	0.94%
2026-03-05	2.44	2.45	2.41	2.43	+0.70%	0.15	1.27%
2026-03-04	2.37	2.45	2.37	2.41	-0.49%	0.20	1.72%
2026-03-03	2.53	2.53	2.41	2.42	-4.07%	0.24	2.05%
2026-03-02	2.52	2.54	2.50	2.53	+0.08%	0.23	1.86%
2026-02-27	2.48	2.53	2.48	2.53	+1.12%	0.13	1.03%
2026-02-26	2.49	2.50	2.48	2.50	+0.32%	0.15	1.23%
2026-02-25	2.45	2.50	2.45	2.49	+1.59%	0.13	1.11%
2026-02-24	2.44	2.47	2.43	2.45	+1.07%	0.17	1.46%