华泰柏瑞中证500ETF sh.512510
2.53
+2.14%
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 | 2.42 | 2.42 | 2.40 | 2.41 | +0.21% | 0.13 | 1.30% |
| 2026-01-15 | 2.39 | 2.41 | 2.38 | 2.40 | +0.29% | 0.30 | 2.92% |
| 2026-01-14 | 2.36 | 2.45 | 2.36 | 2.40 | +0.76% | 0.26 | 2.54% |
| 2026-01-13 | 2.42 | 2.42 | 2.37 | 2.38 | -1.33% | 0.23 | 2.24% |
| 2026-01-12 | 2.37 | 2.42 | 2.36 | 2.41 | +2.33% | 0.12 | 1.19% |
| 2026-01-09 | 2.30 | 2.36 | 2.30 | 2.36 | +2.34% | 0.22 | 2.23% |
| 2026-01-08 | 2.29 | 2.32 | 2.29 | 2.30 | +0.26% | 0.17 | 1.79% |
| 2026-01-07 | 2.29 | 2.31 | 2.28 | 2.30 | +0.66% | 0.19 | 1.93% |
| 2026-01-06 | 2.23 | 2.28 | 2.23 | 2.28 | +2.10% | 0.16 | 1.69% |
| 2026-01-05 | 2.18 | 2.24 | 2.18 | 2.23 | +2.76% | 0.22 | 2.33% |