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
2026-02-13	2.45	2.46	2.42	2.42	-1.58%	0.22	1.87%
2026-02-12	2.43	2.47	2.43	2.46	+1.32%	0.18	1.49%
2026-02-11	2.42	2.45	2.42	2.43	+0.37%	0.14	1.22%
2026-02-10	2.43	2.43	2.41	2.42	-0.25%	0.11	0.96%
2026-02-09	2.40	2.43	2.40	2.43	+1.97%	0.12	1.04%
2026-02-06	2.36	2.41	2.34	2.38	+0.25%	0.15	1.29%
2026-02-05	2.42	2.42	2.36	2.38	-1.98%	0.12	1.05%
2026-02-04	2.41	2.43	2.38	2.42	+0.17%	0.20	1.70%
2026-02-03	2.35	2.42	2.35	2.42	+3.46%	0.28	2.46%
2026-02-02	2.42	2.43	2.34	2.34	-4.26%	0.31	2.74%
2026-01-30	2.48	2.51	2.40	2.44	-1.89%	0.89	8.16%
2026-01-29	2.52	2.53	2.49	2.49	-0.99%	0.22	2.00%
2026-01-28	2.51	2.52	2.49	2.52	+0.96%	0.18	1.64%
2026-01-27	2.48	2.50	2.44	2.49	+0.36%	0.18	1.63%
2026-01-26	2.52	2.54	2.47	2.48	-1.35%	0.22	2.07%
2026-01-23	2.45	2.52	2.45	2.52	+2.61%	0.15	1.38%
2026-01-22	2.44	2.45	2.44	2.45	+0.70%	0.15	1.43%
2026-01-21	2.38	2.44	2.38	2.44	+1.25%	0.16	1.50%
2026-01-20	2.43	2.44	2.38	2.40	-0.58%	0.27	2.60%
2026-01-19	2.39	2.43	2.39	2.42	+0.37%	0.13	1.23%