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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.43 | 3.45 | 3.42 | 3.45 | +0.06% | 0.04 | 4.66% |
| 2026-04-20 | 3.45 | 3.46 | 3.43 | 3.45 | +0.23% | 0.04 | 5.61% |
| 2026-04-17 | 3.40 | 3.44 | 3.40 | 3.44 | +1.06% | 0.21 | 26.78% |
| 2026-04-16 | 3.36 | 3.40 | 3.35 | 3.40 | +1.25% | 0.15 | 19.77% |
| 2026-04-15 | 3.37 | 3.39 | 3.35 | 3.36 | -0.03% | 0.17 | 21.76% |
| 2026-04-14 | 3.34 | 3.36 | 3.32 | 3.36 | +1.54% | 0.12 | 15.38% |
| 2026-04-13 | 3.28 | 3.31 | 3.28 | 3.31 | +0.30% | 0.09 | 12.45% |
| 2026-04-10 | 3.31 | 3.33 | 3.27 | 3.30 | +0.82% | 0.07 | 9.53% |
| 2026-04-09 | 3.29 | 3.29 | 3.25 | 3.27 | -0.64% | 0.06 | 8.44% |
| 2026-04-08 | 3.18 | 3.30 | 3.18 | 3.29 | +4.70% | 0.07 | 9.82% |
| 2026-04-07 | 3.15 | 3.16 | 3.13 | 3.15 | +0.96% | 0.04 | 4.86% |
| 2026-04-03 | 3.15 | 3.15 | 3.11 | 3.12 | -0.83% | 0.06 | 7.72% |
| 2026-04-02 | 3.18 | 3.20 | 3.13 | 3.14 | -2.12% | 0.11 | 14.55% |
| 2026-04-01 | 3.18 | 3.22 | 3.18 | 3.21 | +1.74% | 0.10 | 13.50% |
| 2026-03-31 | 3.21 | 3.21 | 3.15 | 3.15 | -1.56% | 0.08 | 11.02% |
| 2026-03-30 | 3.17 | 3.21 | 3.14 | 3.21 | +0.12% | 0.07 | 9.98% |
| 2026-03-27 | 3.11 | 3.21 | 3.11 | 3.20 | +1.27% | 0.05 | 6.88% |
| 2026-03-26 | 3.20 | 3.21 | 3.15 | 3.16 | -1.28% | 0.08 | 10.42% |
| 2026-03-25 | 3.14 | 3.21 | 3.14 | 3.20 | +2.01% | 0.08 | 10.69% |
| 2026-03-24 | 3.15 | 3.24 | 3.06 | 3.14 | -0.41% | 0.10 | 15.29% |