华泰柏瑞中证1000ETF sh.516300
3.60
+1.92%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.54 | 3.61 | 3.54 | 3.60 | +1.92% | 0.06 | 8.15% |
| 2026-05-21 | 3.70 | 3.70 | 3.52 | 3.53 | -2.99% | 0.06 | 7.41% |
| 2026-05-20 | 3.64 | 3.65 | 3.59 | 3.64 | 0.00% | 0.07 | 9.78% |
| 2026-05-19 | 3.57 | 3.64 | 3.56 | 3.64 | +1.03% | 0.11 | 14.66% |
| 2026-05-18 | 3.60 | 3.63 | 3.56 | 3.61 | +0.22% | 0.05 | 6.16% |
| 2026-05-15 | 3.67 | 3.67 | 3.58 | 3.60 | -0.94% | 0.09 | 11.93% |
| 2026-05-14 | 3.70 | 3.73 | 3.63 | 3.63 | -1.92% | 0.05 | 6.86% |
| 2026-05-13 | 3.64 | 3.71 | 3.62 | 3.70 | +1.67% | 0.08 | 11.00% |
| 2026-05-12 | 3.66 | 3.66 | 3.62 | 3.64 | -0.57% | 0.08 | 9.94% |
| 2026-05-11 | 3.61 | 3.67 | 3.61 | 3.66 | +1.58% | 0.27 | 30.17% |
| 2026-05-08 | 3.60 | 3.62 | 3.56 | 3.61 | +0.28% | 0.21 | 21.66% |
| 2026-05-07 | 3.54 | 3.60 | 3.54 | 3.60 | +1.61% | 0.31 | 27.77% |
| 2026-05-06 | 3.49 | 3.56 | 3.49 | 3.54 | +2.05% | 0.34 | 38.45% |
| 2026-04-30 | 3.45 | 3.47 | 3.44 | 3.47 | +0.52% | 0.08 | 8.38% |
| 2026-04-29 | 3.39 | 3.46 | 3.39 | 3.45 | +1.47% | 0.05 | 5.87% |
| 2026-04-28 | 3.44 | 3.44 | 3.38 | 3.40 | -1.19% | 0.04 | 4.52% |
| 2026-04-27 | 3.41 | 3.45 | 3.41 | 3.44 | +0.20% | 0.03 | 3.65% |
| 2026-04-24 | 3.46 | 3.47 | 3.41 | 3.43 | -0.78% | 0.25 | 31.49% |
| 2026-04-23 | 3.50 | 3.54 | 3.43 | 3.46 | -1.11% | 0.11 | 14.16% |
| 2026-04-22 | 3.44 | 3.50 | 3.44 | 3.50 | +1.51% | 0.05 | 6.13% |